Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	52.76	53.43	52.13	53.39	1,125,531	+0.62(+1.18%)
Jan 30, 2017	52.34	52.84	51.68	52.76	1,362,573	+0.29(+0.54%)
Jan 27, 2017	51.89	52.75	51.35	52.48	1,292,321	+1.13(+2.21%)
Jan 26, 2017	50.54	52.46	50.29	51.35	1,776,712	+0.67(+1.32%)
Jan 25, 2017	49.92	50.73	49.74	50.68	1,764,509	+1.04(+2.10%)
Jan 24, 2017	49.01	50.05	49.01	49.63	1,177,347	+0.61(+1.24%)
Jan 23, 2017	48.54	49.10	48.45	49.03	610,554	+0.22(+0.46%)
Jan 20, 2017	49.18	49.46	48.55	48.80	723,589	-0.16(-0.33%)
Jan 19, 2017	50.04	50.40	48.82	48.96	727,570	-0.82(-1.65%)
Jan 18, 2017	49.70	49.85	49.25	49.78	781,034	+0.08(+0.16%)
Jan 17, 2017	49.61	50.34	49.53	49.70	685,764	-0.20(-0.39%)
Jan 13, 2017		49.90	49.90	49.90	0	+0.52(+1.05%)
Jan 12, 2017	49.63	49.63	48.71	49.38	766,778	-0.18(-0.36%)
Jan 11, 2017	49.29	49.68	48.71	49.56	900,320	+0.45(+0.93%)
Jan 10, 2017	48.89	49.52	48.60	49.11	726,916	+0.23(+0.47%)
Jan 09, 2017	49.32	49.32	48.12	48.88	2,140,381	-0.45(-0.90%)
Jan 06, 2017	50.27	50.31	49.04	49.32	807,809	-0.95(-1.88%)
Jan 05, 2017	50.09	50.88	49.90	50.27	728,712	-0.06(-0.12%)
Jan 04, 2017	49.62	50.66	49.62	50.33	1,050,180	+0.94(+1.90%)
Jan 03, 2017	49.16	50.04	48.80	49.39	868,733	+0.75(+1.54%)
Dec 30, 2016		48.64	48.64	48.64	0	-0.17(-0.35%)
Dec 29, 2016	48.73	49.14	48.59	48.81	366,696	+0.00(+0.00%)
Dec 28, 2016	49.41	49.49	48.66	48.81	362,869	-0.58(-1.17%)
Dec 27, 2016	49.58	49.73	49.19	49.39	532,123	+0.05(+0.11%)
Dec 23, 2016		49.34	49.34	49.34	0	+0.67(+1.37%)
Dec 22, 2016	49.55	49.58	48.61	48.67	1,141,343	-0.53(-1.07%)
Dec 21, 2016	49.37	49.52	48.95	49.20	817,889	-0.04(-0.09%)
Dec 20, 2016	49.15	49.45	49.04	49.24	695,213	+0.19(+0.38%)
Dec 19, 2016	48.61	49.43	48.42	49.05	845,528	+0.43(+0.88%)
Dec 16, 2016	48.28	49.13	48.28	48.63	1,803,680	+0.42(+0.87%)
Dec 15, 2016	47.53	48.51	47.33	48.21	823,844	+0.68(+1.43%)
Dec 14, 2016	48.42	48.56	47.47	47.53	1,034,552	-0.90(-1.86%)
Dec 13, 2016	49.44	49.75	48.22	48.43	1,299,146	-0.82(-1.67%)
Dec 12, 2016	49.98	50.04	48.96	49.25	1,438,879	-0.72(-1.45%)
Dec 09, 2016	49.78	50.21	49.47	49.97	1,085,886	+0.22(+0.45%)
Dec 08, 2016	48.68	49.82	48.43	49.75	1,158,953	+1.07(+2.20%)
Dec 07, 2016	47.23	48.69	47.11	48.68	1,330,487	+1.51(+3.20%)
Dec 06, 2016	46.87	47.49	46.59	47.17	1,169,878	+0.42(+0.90%)
Dec 05, 2016	45.74	47.14	45.47	46.75	1,869,089	+1.36(+3.01%)
Dec 02, 2016	45.82	46.10	45.31	45.39	940,197	-0.59(-1.28%)
Dec 01, 2016	44.76	46.54	44.53	45.98	1,716,613	+1.28(+2.85%)
Nov 30, 2016	44.24	44.90	44.15	44.70	1,299,292	+0.72(+1.64%)
Nov 29, 2016	43.60	44.21	43.58	43.98	857,829	+0.38(+0.88%)
Nov 28, 2016	43.71	44.02	43.39	43.60	1,221,737	-0.39(-0.89%)
Nov 25, 2016	43.97	44.18	43.80	43.99	496,603	+0.06(+0.14%)
Nov 23, 2016		43.93	43.93	43.93	0	+1.37(+3.23%)
Nov 22, 2016	42.51	42.95	42.34	42.55	1,038,719	+0.26(+0.61%)
Nov 21, 2016	42.01	42.36	41.69	42.29	923,786	+0.46(+1.11%)
Nov 18, 2016	42.52	42.58	41.70	41.83	974,384	-0.79(-1.85%)
Nov 17, 2016	42.66	42.73	42.25	42.62	869,557	+0.08(+0.19%)
Nov 16, 2016	42.75	43.32	42.34	42.54	1,490,943	-0.30(-0.71%)
Nov 15, 2016	42.89	43.51	42.44	42.84	1,653,706	-0.16(-0.37%)
Nov 14, 2016	42.61	44.00	42.61	43.00	2,124,088	+0.92(+2.20%)
Nov 11, 2016	42.01	42.63	41.51	42.08	1,980,017	+0.04(+0.08%)
Nov 10, 2016	39.54	42.07	39.33	42.04	2,258,625	+2.90(+7.40%)
Nov 09, 2016	37.57	39.18	37.57	39.14	1,484,670	+0.94(+2.47%)
Nov 08, 2016	38.32	38.49	37.87	38.20	583,604	-0.27(-0.69%)
Nov 07, 2016	38.76	39.24	38.32	38.47	1,360,411	+0.55(+1.45%)
Nov 04, 2016	37.62	38.49	37.35	37.92	1,350,109	+0.42(+1.11%)
Nov 03, 2016	38.03	38.22	37.45	37.50	1,160,684	-0.51(-1.33%)
Nov 02, 2016	38.02	38.30	37.82	38.01	1,525,650	-0.04(-0.12%)

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.