Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.85	51.55	49.40	51.30	299,142	+1.30(+2.60%)
Jan 30, 2017	50.85	50.90	49.50	50.00	309,742	-1.55(-3.01%)
Jan 27, 2017	52.25	52.40	51.25	51.55	211,495	-0.40(-0.77%)
Jan 26, 2017	53.45	53.50	51.80	51.95	229,897	-1.45(-2.72%)
Jan 25, 2017	51.10	53.40	51.10	53.40	487,945	+3.15(+6.27%)
Jan 24, 2017	50.35	50.95	49.94	50.25	243,502	+0.05(+0.10%)
Jan 23, 2017	50.25	50.75	49.50	50.20	191,090	-0.05(-0.10%)
Jan 20, 2017	50.40	51.55	49.70	50.25	310,790	+0.15(+0.30%)
Jan 19, 2017	50.65	51.20	50.00	50.10	215,478	-0.35(-0.69%)
Jan 18, 2017	51.30	51.30	49.73	50.45	403,994	-0.60(-1.18%)
Jan 17, 2017	51.15	51.70	50.25	51.05	225,825	-0.55(-1.07%)
Jan 13, 2017		51.60	51.60	51.60	0	+0.25(+0.49%)
Jan 12, 2017	51.95	52.10	50.90	51.35	345,343	-1.30(-2.47%)
Jan 11, 2017	52.15	53.40	51.88	52.65	224,947	+0.70(+1.35%)
Jan 10, 2017	51.95	52.90	51.95	51.95	199,140	-0.05(-0.10%)
Jan 09, 2017	52.65	52.85	51.75	52.00	244,827	-0.60(-1.14%)
Jan 06, 2017	51.65	53.25	51.45	52.60	502,968	+1.25(+2.43%)
Jan 05, 2017	49.45	51.90	49.35	51.35	520,176	+1.65(+3.32%)
Jan 04, 2017	47.85	49.90	47.70	49.70	404,664	+1.85(+3.87%)
Jan 03, 2017	47.30	48.45	46.80	47.85	364,839	+0.85(+1.81%)
Dec 30, 2016		47.00	47.00	47.00	0	+0.40(+0.86%)
Dec 29, 2016	46.20	46.95	46.15	46.60	345,472	+0.45(+0.98%)
Dec 28, 2016	47.25	47.70	46.10	46.15	238,387	-1.05(-2.22%)
Dec 27, 2016	45.85	47.90	45.70	47.20	250,466	+1.30(+2.83%)
Dec 23, 2016		45.90	45.90	45.90	0	-1.55(-3.27%)
Dec 22, 2016	47.15	47.75	46.85	47.45	414,135	+0.15(+0.32%)
Dec 21, 2016	48.00	48.05	46.90	47.30	403,789	-0.65(-1.36%)
Dec 20, 2016	48.15	48.70	47.00	47.95	390,757	-0.05(-0.10%)
Dec 19, 2016	48.85	50.60	47.40	48.00	619,830	+0.60(+1.27%)
Dec 16, 2016	46.15	47.80	44.90	47.40	1,022,557	+1.45(+3.16%)
Dec 15, 2016	48.70	48.75	45.35	45.95	1,019,614	-2.75(-5.65%)
Dec 14, 2016	49.60	49.85	47.90	48.70	394,078	-0.95(-1.91%)
Dec 13, 2016	49.45	50.05	49.30	49.65	265,767	+0.70(+1.43%)
Dec 12, 2016	49.45	50.05	48.15	48.95	319,757	-0.90(-1.81%)
Dec 09, 2016	52.10	52.35	49.45	49.85	669,417	-2.05(-3.95%)
Dec 08, 2016	51.60	52.05	50.55	51.90	261,129	+0.25(+0.48%)
Dec 07, 2016	52.20	52.24	50.75	51.65	255,542	-0.25(-0.48%)
Dec 06, 2016	51.85	52.00	50.45	51.90	589,995	+0.05(+0.10%)
Dec 05, 2016	52.00	53.20	51.35	51.85	425,162	+0.05(+0.10%)
Dec 02, 2016	52.55	52.75	49.00	51.80	797,068	-0.95(-1.80%)
Dec 01, 2016	56.00	56.40	52.20	52.75	694,924	-3.35(-5.97%)
Nov 30, 2016	57.30	57.60	56.05	56.10	334,499	-0.65(-1.15%)
Nov 29, 2016	58.20	58.70	56.55	56.75	245,985	-1.65(-2.83%)
Nov 28, 2016	57.80	59.20	57.60	58.40	390,730	+0.65(+1.13%)
Nov 25, 2016	57.50	58.00	57.00	57.75	109,397	+0.05(+0.09%)
Nov 23, 2016		57.70	57.70	57.70	0	+0.25(+0.44%)
Nov 22, 2016	57.30	57.90	56.20	57.45	170,261	+0.20(+0.35%)
Nov 21, 2016	57.95	58.00	56.55	57.25	194,999	-0.05(-0.09%)
Nov 18, 2016	58.15	58.35	57.15	57.30	338,900	-0.25(-0.43%)
Nov 17, 2016	57.90	58.05	56.85	57.55	300,107	-0.05(-0.09%)
Nov 16, 2016	56.15	58.23	55.85	57.60	321,337	+1.30(+2.31%)
Nov 15, 2016	55.05	57.05	54.85	56.30	181,880	+0.30(+0.54%)
Nov 14, 2016	58.10	58.25	55.90	56.00	261,031	-1.85(-3.20%)
Nov 11, 2016	57.60	58.00	56.95	57.85	408,000	+0.30(+0.52%)
Nov 10, 2016	57.25	58.00	55.75	57.55	651,335	+0.80(+1.41%)
Nov 09, 2016	53.45	56.85	53.20	56.75	450,536	+2.15(+3.94%)
Nov 08, 2016	53.70	55.25	52.95	54.60	269,355	+0.15(+0.28%)
Nov 07, 2016	51.95	54.90	51.95	54.45	690,400	+3.55(+6.97%)
Nov 04, 2016	49.40	52.10	49.10	50.90	778,107	+0.95(+1.90%)
Nov 03, 2016	54.90	54.90	49.45	49.95	1,282,516	+1.05(+2.15%)
Nov 02, 2016	50.80	53.20	48.55	48.90	692,262	-2.70(-5.23%)

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.