Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.27	47.33	46.49	46.78	16,887,048	-0.58(-1.22%)
Jan 30, 2017	47.44	47.65	47.12	47.36	15,722,345	-0.19(-0.39%)
Jan 27, 2017	47.23	47.94	47.15	47.54	34,095,216	-1.98(-4.00%)
Jan 26, 2017	49.73	49.98	49.36	49.53	14,544,993	-0.20(-0.41%)
Jan 25, 2017	49.70	49.92	49.52	49.73	8,407,014	+0.22(+0.44%)
Jan 24, 2017	49.08	49.56	48.93	49.51	12,634,158	+0.58(+1.18%)
Jan 23, 2017	48.65	49.05	48.42	48.93	8,030,971	+0.08(+0.17%)
Jan 20, 2017	49.26	49.31	48.64	48.85	9,031,766	-0.19(-0.40%)
Jan 19, 2017	49.40	49.51	48.90	49.04	9,265,738	-0.47(-0.96%)
Jan 18, 2017	49.41	49.63	49.16	49.52	8,705,881	+0.38(+0.78%)
Jan 17, 2017	48.81	49.35	48.64	49.14	6,769,074	+0.13(+0.26%)
Jan 13, 2017		49.01	49.01	49.01	0	-0.15(-0.31%)
Jan 12, 2017	49.14	49.25	48.83	49.16	5,586,471	-0.06(-0.12%)
Jan 11, 2017	48.97	49.24	48.80	49.22	7,051,496	+0.19(+0.38%)
Jan 10, 2017	49.32	49.36	48.99	49.03	7,875,466	-0.27(-0.55%)
Jan 09, 2017	48.51	49.42	48.50	49.31	14,919,873	+0.91(+1.87%)
Jan 06, 2017	47.98	48.52	47.51	48.40	10,136,899	+0.57(+1.19%)
Jan 05, 2017	47.51	47.89	47.28	47.83	8,973,643	+0.40(+0.84%)
Jan 04, 2017	47.07	47.61	46.92	47.43	9,188,577	+0.54(+1.16%)
Jan 03, 2017	47.37	47.40	46.63	46.89	9,207,113	-0.14(-0.31%)
Dec 30, 2016		47.04	47.04	47.04	0	-0.68(-1.42%)
Dec 29, 2016	47.74	47.84	47.56	47.71	4,463,846	-0.03(-0.05%)
Dec 28, 2016	48.12	48.20	47.65	47.74	6,549,616	-0.43(-0.90%)
Dec 27, 2016	48.28	48.62	48.13	48.17	4,940,556	-0.13(-0.26%)
Dec 23, 2016		48.30	48.30	48.30	0	-0.08(-0.18%)
Dec 22, 2016	48.55	48.63	48.05	48.38	7,999,809	-0.28(-0.57%)
Dec 21, 2016	48.71	49.03	48.64	48.66	6,350,227	-0.22(-0.45%)
Dec 20, 2016	48.98	49.19	48.56	48.88	5,769,675	+0.04(+0.09%)
Dec 19, 2016	48.66	49.12	48.66	48.84	7,593,991	-0.01(-0.02%)
Dec 16, 2016	49.15	49.20	48.76	48.85	12,525,578	-0.04(-0.09%)
Dec 15, 2016	49.11	49.31	48.73	48.89	13,970,832	-0.88(-1.77%)
Dec 14, 2016	50.01	50.20	49.64	49.77	10,640,387	-0.47(-0.94%)
Dec 13, 2016	49.98	50.44	49.70	50.25	10,351,948	+0.46(+0.92%)
Dec 12, 2016	49.59	49.81	49.42	49.79	9,131,374	+0.02(+0.03%)
Dec 09, 2016	49.92	49.94	49.50	49.77	8,370,770	+0.08(+0.17%)
Dec 08, 2016	49.98	50.20	49.49	49.69	9,409,885	-0.09(-0.19%)
Dec 07, 2016	48.75	49.86	48.67	49.78	10,728,511	+1.12(+2.30%)
Dec 06, 2016	48.85	48.88	48.41	48.66	8,302,500	-0.05(-0.10%)
Dec 05, 2016	48.26	49.00	48.26	48.71	9,087,844	+0.25(+0.51%)
Dec 02, 2016	47.99	48.92	47.93	48.47	19,912,992	-1.10(-2.22%)
Dec 01, 2016	48.58	49.58	48.46	49.57	14,572,887	+0.46(+0.93%)
Nov 30, 2016	49.30	49.35	49.02	49.11	11,219,489	-0.17(-0.34%)
Nov 29, 2016	48.83	49.31	48.71	49.28	12,491,723	+0.49(+1.01%)
Nov 28, 2016	48.29	49.02	48.09	48.79	10,261,949	+0.14(+0.28%)
Nov 25, 2016	48.88	48.88	48.51	48.65	3,811,274	-0.14(-0.28%)
Nov 23, 2016		48.79	48.79	48.79	0	+0.40(+0.82%)
Nov 22, 2016	47.71	48.42	47.34	48.39	12,119,290	+0.86(+1.82%)
Nov 21, 2016	47.03	47.58	47.03	47.53	9,447,388	+0.28(+0.59%)
Nov 18, 2016	47.21	47.54	46.95	47.25	10,317,664	-0.07(-0.14%)
Nov 17, 2016	46.78	47.36	46.65	47.32	10,321,560	+0.35(+0.74%)
Nov 16, 2016	46.03	47.04	45.97	46.97	12,723,297	+0.72(+1.56%)
Nov 15, 2016	45.82	46.33	45.66	46.25	11,315,937	+0.53(+1.15%)
Nov 14, 2016	45.48	45.93	45.12	45.72	12,439,360	+0.24(+0.54%)
Nov 11, 2016	45.06	45.53	44.90	45.48	10,004,346	+0.30(+0.67%)
Nov 10, 2016	46.08	46.23	45.29	45.17	16,146,723	-0.85(-1.85%)
Nov 09, 2016	44.86	46.23	44.52	46.03	16,255,701	-0.03(-0.07%)
Nov 08, 2016	45.87	46.20	45.63	46.06	11,080,459	+0.11(+0.24%)
Nov 07, 2016	45.12	46.11	44.87	45.95	17,673,896	+1.47(+3.30%)
Nov 04, 2016	43.37	45.32	42.87	44.48	26,037,528	+0.83(+1.89%)
Nov 03, 2016	44.69	44.69	43.29	43.66	25,877,700	-1.02(-2.28%)
Nov 02, 2016	44.14	45.08	44.11	44.68	12,867,941	+0.40(+0.91%)

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.