Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.19	48.54	47.27	48.09	207,965	-0.03(-0.06%)
Jan 30, 2017	48.56	48.59	47.85	48.12	220,640	-0.76(-1.55%)
Jan 27, 2017	48.70	49.38	48.67	48.88	149,086	+0.02(+0.04%)
Jan 26, 2017	48.40	49.03	48.33	48.86	187,895	+0.38(+0.78%)
Jan 25, 2017	48.16	48.58	48.08	48.48	158,659	+0.68(+1.42%)
Jan 24, 2017	47.76	48.13	47.62	47.80	152,337	+0.09(+0.19%)
Jan 23, 2017	47.96	48.32	47.28	47.71	154,482	-0.39(-0.81%)
Jan 20, 2017	47.85	48.33	47.77	48.10	156,200	+0.34(+0.71%)
Jan 19, 2017	48.09	48.09	47.52	47.76	192,498	-0.43(-0.89%)
Jan 18, 2017	49.52	49.55	48.06	48.19	194,555	-1.28(-2.59%)
Jan 17, 2017	49.08	49.63	48.91	49.47	182,068	+0.11(+0.22%)
Jan 13, 2017		49.36	49.36	49.36	0	+0.05(+0.10%)
Jan 12, 2017	49.70	49.70	48.98	49.31	90,008	-0.19(-0.38%)
Jan 11, 2017	48.56	49.74	48.56	49.50	109,452	+0.88(+1.81%)
Jan 10, 2017	48.99	49.14	48.54	48.62	117,272	-0.51(-1.04%)
Jan 09, 2017	49.20	49.50	48.87	49.13	113,755	-0.53(-1.07%)
Jan 06, 2017	49.69	49.99	49.40	49.66	130,656	-0.07(-0.14%)
Jan 05, 2017	49.37	49.99	49.36	49.73	166,968	+0.14(+0.28%)
Jan 04, 2017	49.06	49.68	48.77	49.59	189,440	+0.89(+1.83%)
Jan 03, 2017	47.89	48.99	47.85	48.70	272,937	+0.67(+1.39%)
Dec 30, 2016		48.03	48.03	48.03	0	+0.31(+0.65%)
Dec 29, 2016	47.39	47.94	47.33	47.72	125,830	+0.32(+0.68%)
Dec 28, 2016	46.84	47.70	46.82	47.40	147,102	+0.53(+1.13%)
Dec 27, 2016	47.11	47.36	46.85	46.87	44,188	-0.20(-0.42%)
Dec 23, 2016		47.07	47.07	47.07	0	+0.28(+0.60%)
Dec 22, 2016	47.00	47.00	46.44	46.79	165,003	-0.48(-1.02%)
Dec 21, 2016	47.88	48.03	47.05	47.27	125,144	-0.81(-1.68%)
Dec 20, 2016	47.77	48.54	47.68	48.08	199,285	+0.46(+0.97%)
Dec 19, 2016	47.29	48.06	47.14	47.62	174,516	+0.42(+0.89%)
Dec 16, 2016	48.19	48.20	46.37	47.20	386,011	-1.67(-3.42%)
Dec 15, 2016	48.24	49.24	48.15	48.87	202,285	+0.42(+0.87%)
Dec 14, 2016	49.60	49.71	48.36	48.45	260,603	-1.13(-2.28%)
Dec 13, 2016	48.44	50.22	48.40	49.58	239,872	+1.23(+2.54%)
Dec 12, 2016	46.99	48.78	46.70	48.35	227,218	+1.31(+2.78%)
Dec 09, 2016	47.27	47.48	46.95	47.04	155,320	-0.32(-0.68%)
Dec 08, 2016	47.28	47.63	47.14	47.36	130,021	-0.03(-0.06%)
Dec 07, 2016	46.42	47.46	46.28	47.39	159,521	+0.89(+1.91%)
Dec 06, 2016	46.90	47.20	45.88	46.50	274,715	-0.47(-1.00%)
Dec 05, 2016	47.42	47.44	46.92	46.97	168,355	-0.14(-0.30%)
Dec 02, 2016	47.07	47.28	46.68	47.11	165,821	+0.16(+0.34%)
Dec 01, 2016	47.61	47.61	46.75	46.95	225,659	-0.42(-0.89%)
Nov 30, 2016	48.59	48.68	47.19	47.37	171,171	-1.34(-2.75%)
Nov 29, 2016	47.53	48.77	47.53	48.71	153,886	+0.95(+1.99%)
Nov 28, 2016	47.72	47.95	47.53	47.76	151,885	-0.11(-0.23%)
Nov 25, 2016	47.95	48.12	47.74	47.87	103,051	-0.01(-0.02%)
Nov 23, 2016		47.88	47.88	47.88	0	-0.32(-0.66%)
Nov 22, 2016	48.14	48.50	47.50	48.20	114,032	+0.06(+0.12%)
Nov 21, 2016	47.13	48.47	47.12	48.14	184,624	+1.10(+2.34%)
Nov 18, 2016	47.34	47.36	46.63	47.04	130,089	-0.35(-0.74%)
Nov 17, 2016	47.32	47.50	47.05	47.39	141,247	+0.06(+0.13%)
Nov 16, 2016	47.63	47.90	46.98	47.33	162,733	-0.33(-0.69%)
Nov 15, 2016	47.82	47.93	47.30	47.66	517,750	-0.10(-0.21%)
Nov 14, 2016	48.50	48.58	47.36	47.76	265,849	-0.74(-1.53%)
Nov 11, 2016	48.34	48.76	47.93	48.50	171,421	-0.12(-0.25%)
Nov 10, 2016	48.83	49.28	48.15	48.62	286,009	-1.52(-3.03%)
Nov 09, 2016	46.45	50.20	46.05	50.14	357,671	+2.19(+4.57%)
Nov 08, 2016	47.68	48.35	47.60	47.95	260,627	+0.11(+0.23%)
Nov 07, 2016	47.43	48.38	47.43	47.84	197,874	+0.72(+1.53%)
Nov 04, 2016	47.18	47.50	46.97	47.12	175,800	-0.23(-0.49%)
Nov 03, 2016	47.48	47.82	47.21	47.35	176,307	-0.26(-0.55%)
Nov 02, 2016	47.41	48.05	47.41	47.61	174,159	+0.06(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.