Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	50.14	50.83	49.78	50.39	734,619	+1.23(+2.50%)
Jan 30, 2017	49.95	49.95	48.96	49.16	511,473	-0.86(-1.72%)
Jan 27, 2017	50.84	50.84	49.90	50.02	234,328	-0.68(-1.34%)
Jan 26, 2017	50.41	50.87	50.15	50.70	254,045	+0.48(+0.96%)
Jan 25, 2017	50.73	50.92	50.17	50.22	283,432	-0.46(-0.91%)
Jan 24, 2017	50.98	51.27	50.41	50.68	539,093	-0.43(-0.84%)
Jan 23, 2017	50.47	51.58	50.42	51.11	675,264	+0.77(+1.53%)
Jan 20, 2017	50.14	50.95	50.05	50.34	442,040	+0.13(+0.26%)
Jan 19, 2017	50.27	50.77	50.08	50.21	315,342	-0.25(-0.50%)
Jan 18, 2017	50.69	51.31	50.36	50.46	343,451	-0.26(-0.51%)
Jan 17, 2017	50.91	51.27	50.59	50.72	240,878	-0.01(-0.02%)
Jan 13, 2017		50.73	50.73	50.73	0	-0.30(-0.59%)
Jan 12, 2017	51.04	51.11	50.06	51.03	262,361	+0.38(+0.75%)
Jan 11, 2017	50.50	51.11	50.29	50.65	358,801	+0.30(+0.60%)
Jan 10, 2017	51.00	51.31	50.23	50.35	1,141,152	-0.88(-1.72%)
Jan 09, 2017	51.95	52.21	50.91	51.23	433,659	-0.38(-0.74%)
Jan 06, 2017	51.79	52.15	51.52	51.61	543,036	-0.49(-0.94%)
Jan 05, 2017	51.67	52.34	51.21	52.10	719,009	+0.15(+0.29%)
Jan 04, 2017	50.50	52.20	50.50	51.95	641,747	+1.53(+3.03%)
Jan 03, 2017	49.95	50.56	49.51	50.42	366,683	+0.77(+1.55%)
Dec 30, 2016		49.65	49.65	49.65	0	+0.29(+0.59%)
Dec 29, 2016	48.61	49.39	48.31	49.36	380,208	+0.82(+1.69%)
Dec 28, 2016	48.72	48.85	48.22	48.54	168,348	-0.02(-0.04%)
Dec 27, 2016	48.55	48.98	48.50	48.56	112,824	-0.16(-0.33%)
Dec 23, 2016		48.72	48.72	48.72	0	+0.27(+0.56%)
Dec 22, 2016	48.58	48.93	48.33	48.45	303,329	+0.02(+0.04%)
Dec 21, 2016	48.03	48.95	48.02	48.43	261,946	+0.42(+0.87%)
Dec 20, 2016	47.90	48.90	47.53	48.01	337,999	-0.20(-0.41%)
Dec 19, 2016	47.52	48.29	47.25	48.21	668,142	+1.20(+2.55%)
Dec 16, 2016	48.02	48.92	46.99	47.01	710,947	-0.69(-1.45%)
Dec 15, 2016	47.68	48.04	47.59	47.70	359,171	-0.18(-0.38%)
Dec 14, 2016	48.55	48.85	47.72	47.88	286,183	-1.26(-2.56%)
Dec 13, 2016	49.34	49.97	48.54	49.14	542,913	+0.06(+0.12%)
Dec 12, 2016	48.42	49.11	48.17	49.08	248,466	+0.58(+1.20%)
Dec 09, 2016	48.71	49.10	48.17	48.50	196,359	-0.03(-0.06%)
Dec 08, 2016	47.08	48.59	46.78	48.53	231,317	+0.59(+1.23%)
Dec 07, 2016	46.27	48.07	46.19	47.94	256,867	+1.73(+3.74%)
Dec 06, 2016	46.48	46.94	46.05	46.21	271,632	-0.52(-1.11%)
Dec 05, 2016	46.76	46.94	46.35	46.73	223,586	+0.19(+0.41%)
Dec 02, 2016	45.85	46.78	45.85	46.54	324,903	+1.12(+2.47%)
Dec 01, 2016	46.52	46.72	44.58	45.42	413,002	-1.38(-2.95%)
Nov 30, 2016	47.55	47.91	46.53	46.80	576,964	-1.04(-2.17%)
Nov 29, 2016	47.36	48.09	47.36	47.84	233,563	+0.39(+0.82%)
Nov 28, 2016	47.84	48.17	47.43	47.45	308,792	-0.28(-0.59%)
Nov 25, 2016	47.25	47.92	47.17	47.73	105,219	+0.54(+1.14%)
Nov 23, 2016		47.19	47.19	47.19	0	-0.57(-1.19%)
Nov 22, 2016	46.95	48.10	46.65	47.76	491,458	+1.17(+2.51%)
Nov 21, 2016	46.10	47.11	46.10	46.59	542,026	+0.57(+1.24%)
Nov 18, 2016	45.02	46.05	44.82	46.02	408,976	+1.38(+3.09%)
Nov 17, 2016	45.07	45.41	44.63	44.64	416,301	-0.40(-0.89%)
Nov 16, 2016	44.74	45.12	44.23	45.04	232,491	+0.27(+0.60%)
Nov 15, 2016	44.72	45.70	44.57	44.77	338,911	+0.07(+0.16%)
Nov 14, 2016	44.76	44.98	43.95	44.70	804,628	-0.01(-0.02%)
Nov 11, 2016	44.97	45.48	44.59	44.71	486,628	-0.04(-0.09%)
Nov 10, 2016	45.58	45.71	44.31	44.75	472,509	-0.71(-1.56%)
Nov 09, 2016	45.10	45.73	44.42	45.46	410,247	-0.69(-1.50%)
Nov 08, 2016	45.28	46.50	45.13	46.15	629,130	+0.73(+1.61%)
Nov 07, 2016	45.31	45.96	45.17	45.42	368,230	+0.65(+1.45%)
Nov 04, 2016	44.08	45.14	44.04	44.77	621,889	+0.82(+1.87%)
Nov 03, 2016	43.19	44.14	43.01	43.95	517,344	+0.62(+1.43%)
Nov 02, 2016	44.26	44.32	43.31	43.33	779,702	-0.93(-2.10%)

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.