Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.21	49.22	46.77	47.72	16,061,314	-1.79(-3.62%)
Jan 30, 2017	48.89	49.57	48.34	49.52	11,590,416	+0.67(+1.37%)
Jan 27, 2017	49.07	49.74	48.41	48.85	6,377,169	-0.04(-0.09%)
Jan 26, 2017	49.63	49.71	48.77	48.89	5,518,712	-0.70(-1.40%)
Jan 25, 2017	49.52	49.64	48.84	49.59	6,346,248	+0.34(+0.69%)
Jan 24, 2017	48.23	49.37	48.02	49.25	5,365,175	+1.17(+2.43%)
Jan 23, 2017	48.28	48.28	47.66	48.08	5,579,901	+0.01(+0.02%)
Jan 20, 2017	48.15	48.36	47.67	48.07	4,011,314	+0.12(+0.26%)
Jan 19, 2017	48.39	48.46	47.56	47.95	5,018,128	-0.49(-1.02%)
Jan 18, 2017	48.04	48.89	48.02	48.44	5,858,968	+0.41(+0.85%)
Jan 17, 2017	48.57	49.49	47.74	48.04	6,809,827	-0.15(-0.30%)
Jan 13, 2017		48.18	48.18	48.18	0	-0.09(-0.20%)
Jan 12, 2017	48.07	48.58	47.44	48.28	6,241,059	-0.41(-0.83%)
Jan 11, 2017	48.47	48.80	48.09	48.68	4,672,247	+0.40(+0.83%)
Jan 10, 2017	48.13	49.10	47.91	48.28	7,486,684	+0.12(+0.24%)
Jan 09, 2017	48.06	48.33	47.50	48.17	7,072,218	-0.21(-0.43%)
Jan 06, 2017	49.13	49.26	48.36	48.38	5,197,059	-0.74(-1.51%)
Jan 05, 2017	49.63	49.63	48.29	49.12	8,888,330	-0.15(-0.31%)
Jan 04, 2017	50.47	50.74	48.91	49.27	10,239,215	-1.84(-3.59%)
Jan 03, 2017	50.48	51.82	49.96	51.11	6,097,264	+1.52(+3.07%)
Dec 30, 2016		49.58	49.58	49.58	0	-0.22(-0.45%)
Dec 29, 2016	49.84	50.55	49.53	49.81	2,635,965	-0.03(-0.06%)
Dec 28, 2016	50.18	50.32	49.70	49.84	3,404,887	-0.57(-1.12%)
Dec 27, 2016	50.24	50.69	50.18	50.40	2,967,831	+0.36(+0.71%)
Dec 23, 2016		50.05	50.05	50.05	0	+0.17(+0.35%)
Dec 22, 2016	49.57	50.25	49.54	49.87	4,426,304	+0.57(+1.16%)
Dec 21, 2016	48.99	49.57	48.34	49.30	4,418,059	+0.26(+0.53%)
Dec 20, 2016	48.77	49.53	48.77	49.04	3,808,657	+0.09(+0.18%)
Dec 19, 2016	49.35	49.40	48.56	48.95	4,977,201	-0.40(-0.81%)
Dec 16, 2016	49.33	49.68	49.00	49.35	11,036,845	+0.26(+0.53%)
Dec 15, 2016	48.26	49.38	47.99	49.09	7,035,414	+0.83(+1.73%)
Dec 14, 2016	48.81	49.22	48.15	48.25	6,247,797	-0.52(-1.06%)
Dec 13, 2016	48.16	49.38	48.16	48.77	5,929,790	+0.28(+0.57%)
Dec 12, 2016	50.10	50.20	48.13	48.49	9,328,096	-0.86(-1.74%)
Dec 09, 2016	49.29	49.41	48.78	49.35	7,061,076	-0.27(-0.54%)
Dec 08, 2016	49.28	50.28	49.24	49.62	7,655,642	+0.60(+1.23%)
Dec 07, 2016	47.08	49.07	46.86	49.02	8,815,285	+2.05(+4.36%)
Dec 06, 2016	46.61	47.10	46.33	46.97	7,095,247	+0.15(+0.31%)
Dec 05, 2016	44.90	46.88	44.75	46.82	11,404,157	+2.22(+4.98%)
Dec 02, 2016	44.02	44.78	43.84	44.60	7,296,907	+0.68(+1.54%)
Dec 01, 2016	44.63	45.15	43.84	43.93	14,769,505	-0.75(-1.67%)
Nov 30, 2016	45.34	46.10	43.80	44.68	19,618,962	-1.60(-3.47%)
Nov 29, 2016	45.93	46.68	45.79	46.28	6,101,019	-0.01(-0.03%)
Nov 28, 2016	47.08	47.19	46.16	46.30	6,391,762	-0.78(-1.65%)
Nov 25, 2016	46.79	47.09	46.65	47.07	2,391,170	+0.10(+0.22%)
Nov 23, 2016		46.97	46.97	46.97	0	-0.38(-0.81%)
Nov 22, 2016	47.14	48.02	46.85	47.35	6,100,378	+0.52(+1.10%)
Nov 21, 2016	46.34	46.98	45.82	46.84	6,783,013	+0.83(+1.81%)
Nov 18, 2016	46.40	46.43	45.68	46.00	6,528,020	-0.49(-1.06%)
Nov 17, 2016	46.16	46.58	46.04	46.50	8,140,084	+0.75(+1.63%)
Nov 16, 2016	45.59	46.10	45.41	45.75	6,509,275	+0.35(+0.76%)
Nov 15, 2016	45.13	45.52	44.32	45.41	6,470,100	+0.41(+0.91%)
Nov 14, 2016	44.97	45.36	44.59	45.00	6,416,808	+0.09(+0.21%)
Nov 11, 2016	45.17	45.42	44.15	44.90	5,943,930	-0.37(-0.81%)
Nov 10, 2016	44.67	46.16	44.61	45.27	11,153,748	+0.67(+1.50%)
Nov 09, 2016	42.23	45.08	42.04	44.60	15,172,200	+2.80(+6.69%)
Nov 08, 2016	41.82	42.15	41.39	41.80	5,289,850	-0.27(-0.65%)
Nov 07, 2016	41.99	42.21	41.70	42.08	5,600,232	+0.47(+1.12%)
Nov 04, 2016	41.52	42.30	41.39	41.61	5,187,619	+0.01(+0.02%)
Nov 03, 2016	42.04	42.36	41.27	41.60	5,362,924	-0.41(-0.98%)
Nov 02, 2016	42.56	43.04	41.71	42.01	10,177,376	-0.76(-1.78%)

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.