Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.85	52.07	50.83	51.45	1,046,719	-0.61(-1.18%)
Jan 30, 2017	52.30	52.30	51.05	52.06	1,147,223	-0.44(-0.83%)
Jan 27, 2017	52.69	52.73	51.96	52.50	1,102,925	-0.10(-0.19%)
Jan 26, 2017	52.52	53.09	51.92	52.60	1,438,347	-0.09(-0.18%)
Jan 25, 2017	51.86	52.84	51.57	52.69	2,980,271	+1.92(+3.78%)
Jan 24, 2017	48.88	51.05	48.79	50.78	2,320,010	+2.04(+4.19%)
Jan 23, 2017	48.87	49.23	48.23	48.74	839,656	-0.20(-0.42%)
Jan 20, 2017	49.30	49.32	48.74	48.94	949,884	+0.01(+0.02%)
Jan 19, 2017	49.19	49.53	48.82	48.93	995,915	-0.19(-0.38%)
Jan 18, 2017	48.90	49.16	48.53	49.12	903,784	+0.40(+0.82%)
Jan 17, 2017	50.20	50.20	48.55	48.72	1,561,899	-1.55(-3.08%)
Jan 13, 2017		50.27	50.27	50.27	0	+0.61(+1.23%)
Jan 12, 2017	49.69	49.70	49.08	49.65	1,543,045	+0.41(+0.83%)
Jan 11, 2017	49.13	49.45	48.77	49.25	806,255	+0.04(+0.08%)
Jan 10, 2017	48.77	49.41	48.77	49.21	778,681	+0.61(+1.26%)
Jan 09, 2017	49.27	49.30	48.49	48.60	1,452,307	-0.74(-1.50%)
Jan 06, 2017	49.87	49.87	49.27	49.34	888,753	-0.43(-0.86%)
Jan 05, 2017	49.95	50.14	49.25	49.76	1,030,410	-0.14(-0.28%)
Jan 04, 2017	49.66	50.03	49.55	49.90	1,050,663	+0.74(+1.51%)
Jan 03, 2017	49.22	49.82	48.82	49.16	1,315,301	+0.47(+0.97%)
Dec 30, 2016		48.69	48.69	48.69	0	+0.05(+0.10%)
Dec 29, 2016	49.20	49.49	48.58	48.64	675,983	-0.50(-1.02%)
Dec 28, 2016	50.10	50.22	49.06	49.14	549,339	-0.74(-1.49%)
Dec 27, 2016	49.66	49.95	49.61	49.89	700,858	+0.28(+0.56%)
Dec 23, 2016		49.61	49.61	49.61	0	-0.10(-0.20%)
Dec 22, 2016	50.21	50.21	49.46	49.71	1,016,656	-0.50(-1.00%)
Dec 21, 2016	50.20	50.72	49.97	50.21	1,197,283	+0.28(+0.56%)
Dec 20, 2016	50.45	50.65	49.59	49.93	3,302,635	-0.29(-0.57%)
Dec 19, 2016	50.91	51.61	49.81	50.22	1,808,671	-0.74(-1.46%)
Dec 16, 2016	51.06	51.43	50.89	50.96	2,793,443	-0.04(-0.07%)
Dec 15, 2016	51.54	51.76	50.94	51.00	1,984,930	-0.70(-1.36%)
Dec 14, 2016	52.41	52.66	51.64	51.70	1,451,637	-0.83(-1.59%)
Dec 13, 2016	53.08	53.09	52.41	52.54	1,337,085	-0.27(-0.51%)
Dec 12, 2016	53.41	53.56	52.42	52.81	1,887,841	-0.17(-0.32%)
Dec 09, 2016	53.31	53.40	52.40	52.97	2,141,925	+1.06(+2.04%)
Dec 08, 2016	50.88	52.51	50.88	51.92	3,217,136	+1.23(+2.43%)
Dec 07, 2016	50.05	50.75	49.98	50.68	1,471,874	+0.72(+1.45%)
Dec 06, 2016	49.60	50.16	49.30	49.96	1,368,843	+0.29(+0.58%)
Dec 05, 2016	50.05	50.21	49.44	49.67	1,390,466	+0.13(+0.26%)
Dec 02, 2016	49.51	49.77	48.87	49.54	1,446,323	+0.05(+0.09%)
Dec 01, 2016	50.22	50.63	49.44	49.50	2,199,777	-0.11(-0.22%)
Nov 30, 2016	49.76	50.48	49.48	49.61	2,168,222	+0.88(+1.81%)
Nov 29, 2016	49.70	50.18	48.72	48.73	1,751,049	-1.19(-2.39%)
Nov 28, 2016	50.49	50.66	49.54	49.92	2,131,393	-0.70(-1.39%)
Nov 25, 2016	50.32	50.69	49.97	50.62	1,243,295	+0.55(+1.11%)
Nov 23, 2016		50.07	50.07	50.07	0	+1.31(+2.69%)
Nov 22, 2016	48.50	48.92	48.19	48.75	1,662,020	+0.51(+1.05%)
Nov 21, 2016	47.64	48.52	47.53	48.25	1,482,054	+0.84(+1.77%)
Nov 18, 2016	47.46	47.56	47.20	47.41	1,010,749	+0.06(+0.12%)
Nov 17, 2016	47.19	47.55	46.83	47.35	1,466,375	+0.44(+0.94%)
Nov 16, 2016	47.54	47.71	46.68	46.91	2,808,588	-1.03(-2.16%)
Nov 15, 2016	47.57	47.95	46.93	47.94	2,607,295	+0.38(+0.80%)
Nov 14, 2016	45.61	47.60	45.44	47.56	3,904,476	+2.20(+4.84%)
Nov 11, 2016	46.45	46.88	45.26	45.37	3,877,271	-1.17(-2.52%)
Nov 10, 2016	45.71	46.90	45.71	46.54	3,064,963	+1.19(+2.63%)
Nov 09, 2016	42.84	47.78	42.71	45.35	5,076,692	+4.18(+10.16%)
Nov 08, 2016	40.95	41.39	40.95	41.16	2,651,761	-0.26(-0.62%)
Nov 07, 2016	41.87	42.01	41.14	41.42	3,045,478	+0.06(+0.13%)
Nov 04, 2016	40.79	42.29	40.67	41.37	12,093,251	-6.45(-13.50%)
Nov 03, 2016	47.65	48.11	46.93	47.82	2,153,888	+0.28(+0.58%)
Nov 02, 2016	47.63	48.40	47.21	47.54	1,942,978	-0.37(-0.77%)

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.