Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.19	49.21	46.76	47.71	16,066,700	-1.79(-3.62%)
Jan 30, 2017	48.88	49.55	48.33	49.50	11,594,303	+0.67(+1.37%)
Jan 27, 2017	49.06	49.73	48.40	48.83	6,379,308	-0.04(-0.09%)
Jan 26, 2017	49.61	49.69	48.75	48.88	5,520,563	-0.70(-1.40%)
Jan 25, 2017	49.50	49.62	48.83	49.57	6,348,376	+0.34(+0.69%)
Jan 24, 2017	48.21	49.35	48.01	49.23	5,366,975	+1.17(+2.43%)
Jan 23, 2017	48.26	48.26	47.65	48.06	5,581,772	+0.01(+0.02%)
Jan 20, 2017	48.14	48.34	47.65	48.06	4,012,659	+0.12(+0.26%)
Jan 19, 2017	48.38	48.44	47.54	47.93	5,019,811	-0.49(-1.02%)
Jan 18, 2017	48.03	48.87	48.00	48.43	5,860,933	+0.41(+0.85%)
Jan 17, 2017	48.56	49.47	47.72	48.02	6,812,111	-0.15(-0.30%)
Jan 13, 2017		48.17	48.17	48.17	0	-0.09(-0.20%)
Jan 12, 2017	48.06	48.56	47.43	48.26	6,243,152	-0.41(-0.83%)
Jan 11, 2017	48.45	48.78	48.08	48.67	4,673,814	+0.40(+0.83%)
Jan 10, 2017	48.12	49.09	47.90	48.27	7,489,194	+0.12(+0.24%)
Jan 09, 2017	48.04	48.32	47.48	48.15	7,074,590	-0.21(-0.44%)
Jan 06, 2017	49.12	49.25	48.34	48.36	5,198,802	-0.74(-1.51%)
Jan 05, 2017	49.62	49.62	48.27	49.10	8,891,311	-0.15(-0.31%)
Jan 04, 2017	50.45	50.72	48.89	49.25	10,242,649	-1.84(-3.59%)
Jan 03, 2017	50.46	51.80	49.94	51.09	6,099,309	+1.52(+3.07%)
Dec 30, 2016		49.57	49.57	49.57	0	-0.22(-0.45%)
Dec 29, 2016	49.82	50.53	49.52	49.79	2,636,849	-0.03(-0.06%)
Dec 28, 2016	50.16	50.30	49.68	49.82	3,406,029	-0.57(-1.12%)
Dec 27, 2016	50.23	50.68	50.16	50.39	2,968,826	+0.36(+0.71%)
Dec 23, 2016		50.03	50.03	50.03	0	+0.17(+0.35%)
Dec 22, 2016	49.55	50.23	49.52	49.86	4,427,789	+0.57(+1.16%)
Dec 21, 2016	48.98	49.56	48.33	49.28	4,419,541	+0.26(+0.53%)
Dec 20, 2016	48.75	49.52	48.75	49.02	3,809,935	+0.09(+0.18%)
Dec 19, 2016	49.33	49.38	48.54	48.93	4,978,871	-0.40(-0.81%)
Dec 16, 2016	49.31	49.67	48.99	49.33	11,040,546	+0.26(+0.53%)
Dec 15, 2016	48.25	49.36	47.98	49.07	7,037,774	+0.83(+1.73%)
Dec 14, 2016	48.80	49.20	48.14	48.24	6,249,892	-0.52(-1.06%)
Dec 13, 2016	48.14	49.36	48.14	48.75	5,931,778	+0.28(+0.57%)
Dec 12, 2016	50.08	50.18	48.12	48.48	9,331,225	-0.86(-1.74%)
Dec 09, 2016	49.27	49.39	48.77	49.33	7,063,444	-0.27(-0.54%)
Dec 08, 2016	49.26	50.26	49.23	49.60	7,658,209	+0.60(+1.23%)
Dec 07, 2016	47.06	49.05	46.85	49.00	8,818,241	+2.05(+4.36%)
Dec 06, 2016	46.60	47.08	46.32	46.95	7,097,626	+0.15(+0.31%)
Dec 05, 2016	44.89	46.86	44.73	46.81	11,407,982	+2.22(+4.98%)
Dec 02, 2016	44.01	44.76	43.83	44.59	7,299,354	+0.67(+1.54%)
Dec 01, 2016	44.62	45.13	43.83	43.91	14,774,458	-0.75(-1.67%)
Nov 30, 2016	45.32	46.08	43.78	44.66	19,625,542	-1.60(-3.47%)
Nov 29, 2016	45.92	46.66	45.77	46.27	6,103,065	-0.01(-0.03%)
Nov 28, 2016	47.06	47.17	46.15	46.28	6,393,906	-0.78(-1.65%)
Nov 25, 2016	46.77	47.07	46.63	47.06	2,391,972	+0.10(+0.22%)
Nov 23, 2016		46.95	46.95	46.95	0	-0.38(-0.81%)
Nov 22, 2016	47.13	48.01	46.83	47.34	6,102,424	+0.52(+1.10%)
Nov 21, 2016	46.32	46.96	45.81	46.82	6,785,288	+0.83(+1.81%)
Nov 18, 2016	46.38	46.42	45.66	45.99	6,530,210	-0.49(-1.06%)
Nov 17, 2016	46.14	46.56	46.02	46.48	8,142,813	+0.75(+1.63%)
Nov 16, 2016	45.57	46.08	45.39	45.74	6,511,458	+0.34(+0.76%)
Nov 15, 2016	45.12	45.51	44.30	45.39	6,472,270	+0.41(+0.91%)
Nov 14, 2016	44.96	45.35	44.58	44.98	6,418,959	+0.09(+0.21%)
Nov 11, 2016	45.15	45.40	44.14	44.89	5,945,923	-0.37(-0.81%)
Nov 10, 2016	44.66	46.14	44.59	45.25	11,157,488	+0.67(+1.50%)
Nov 09, 2016	42.21	45.07	42.03	44.59	15,177,287	+2.80(+6.69%)
Nov 08, 2016	41.80	42.13	41.38	41.79	5,291,624	-0.27(-0.65%)
Nov 07, 2016	41.98	42.20	41.68	42.06	5,602,109	+0.47(+1.12%)
Nov 04, 2016	41.51	42.29	41.38	41.60	5,189,358	+0.01(+0.02%)
Nov 03, 2016	42.03	42.35	41.26	41.59	5,364,722	-0.41(-0.98%)
Nov 02, 2016	42.54	43.03	41.70	42.00	10,180,788	-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.