Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.36	52.28	51.17	52.25	3,802,696	+0.64(+1.23%)
Jan 30, 2017	51.73	51.84	51.38	51.61	2,436,450	-0.36(-0.70%)
Jan 27, 2017	51.44	52.04	51.33	51.97	2,446,663	+0.77(+1.50%)
Jan 26, 2017	51.00	51.77	50.97	51.20	2,389,283	-0.15(-0.30%)
Jan 25, 2017	51.45	51.63	51.10	51.36	6,003,082	+0.21(+0.41%)
Jan 24, 2017	51.12	51.35	50.84	51.15	2,619,134	+0.03(+0.06%)
Jan 23, 2017	51.02	51.35	50.97	51.12	3,132,016	-0.21(-0.41%)
Jan 20, 2017	51.00	51.73	50.97	51.33	3,757,539	+0.45(+0.88%)
Jan 19, 2017	50.69	50.99	50.52	50.88	3,052,016	+0.19(+0.38%)
Jan 18, 2017	50.78	51.36	50.44	50.69	3,364,664	+0.18(+0.35%)
Jan 17, 2017	50.78	50.95	50.24	50.51	2,331,984	-0.49(-0.97%)
Jan 13, 2017		51.01	51.01	51.01	0	+0.33(+0.66%)
Jan 12, 2017	50.39	50.86	50.33	50.67	1,594,784	+0.08(+0.15%)
Jan 11, 2017	51.10	51.35	50.03	50.60	3,582,733	-0.59(-1.15%)
Jan 10, 2017	51.28	51.53	50.96	51.19	2,198,898	-0.02(-0.04%)
Jan 09, 2017	51.34	51.59	50.67	51.21	2,237,058	-0.14(-0.28%)
Jan 06, 2017	51.11	51.94	51.00	51.35	2,998,216	+0.16(+0.32%)
Jan 05, 2017	51.39	51.42	50.87	51.19	2,601,405	-0.17(-0.33%)
Jan 04, 2017	50.99	51.42	50.40	51.36	3,493,982	+0.49(+0.97%)
Jan 03, 2017	51.14	51.61	50.62	50.86	3,772,189	+0.06(+0.11%)
Dec 30, 2016		50.81	50.81	50.81	0	-0.09(-0.17%)
Dec 29, 2016	50.76	51.04	50.68	50.89	1,103,111	+0.17(+0.34%)
Dec 28, 2016	51.03	51.11	50.64	50.72	1,308,387	-0.27(-0.52%)
Dec 27, 2016	51.05	51.40	50.92	50.99	1,417,034	-0.06(-0.11%)
Dec 23, 2016		51.05	51.05	51.05	0	+0.49(+0.98%)
Dec 22, 2016	49.99	50.66	49.99	50.55	1,596,999	+0.13(+0.26%)
Dec 21, 2016	50.62	50.69	50.04	50.42	2,902,803	+0.02(+0.04%)
Dec 20, 2016	50.51	50.76	50.14	50.40	2,719,021	+0.67(+1.36%)
Dec 19, 2016	49.79	50.36	49.64	49.73	2,252,115	-0.07(-0.13%)
Dec 16, 2016	49.79	50.07	49.57	49.79	4,171,942	+0.13(+0.27%)
Dec 15, 2016	49.52	50.09	49.03	49.66	4,209,453	+1.40(+2.91%)
Dec 14, 2016	48.44	48.85	48.00	48.25	3,045,329	-0.20(-0.41%)
Dec 13, 2016	48.65	48.81	48.23	48.45	5,417,916	+0.12(+0.26%)
Dec 12, 2016	49.18	49.29	48.19	48.33	5,290,872	-0.92(-1.87%)
Dec 09, 2016	49.22	49.81	48.98	49.25	2,807,248	+0.20(+0.41%)
Dec 08, 2016	48.31	49.07	48.08	49.05	3,389,381	+0.40(+0.82%)
Dec 07, 2016	48.60	48.76	47.26	48.65	4,254,148	+0.99(+2.07%)
Dec 06, 2016	47.15	47.68	47.03	47.67	2,710,892	+0.38(+0.80%)
Dec 05, 2016	46.46	47.31	46.46	47.29	2,716,321	+0.68(+1.47%)
Dec 02, 2016	46.81	46.85	46.08	46.60	3,353,991	-0.06(-0.12%)
Dec 01, 2016	47.85	47.98	46.15	46.66	4,480,185	-1.16(-2.42%)
Nov 30, 2016	48.04	48.24	47.71	47.82	3,984,708	-0.07(-0.14%)
Nov 29, 2016	47.49	48.01	47.49	47.88	2,438,125	+0.28(+0.60%)
Nov 28, 2016	47.46	47.83	47.26	47.60	2,836,990	-0.03(-0.06%)
Nov 25, 2016	47.79	47.92	47.51	47.63	847,864	+0.00(+0.00%)
Nov 23, 2016		47.63	47.63	47.63	0	+0.52(+1.11%)
Nov 22, 2016	47.32	47.46	46.57	47.11	3,180,200	-0.35(-0.74%)
Nov 21, 2016	47.41	47.60	47.22	47.46	2,876,485	+0.10(+0.22%)
Nov 18, 2016	46.75	47.56	46.73	47.35	5,002,312	+0.65(+1.38%)
Nov 17, 2016	46.58	47.04	46.32	46.71	3,840,376	+0.35(+0.76%)
Nov 16, 2016	46.76	47.12	46.29	46.36	3,099,117	-0.29(-0.63%)
Nov 15, 2016	46.23	46.69	45.78	46.65	6,318,098	+0.18(+0.39%)
Nov 14, 2016	48.26	48.40	46.41	46.47	3,879,084	-1.57(-3.26%)
Nov 11, 2016	48.25	48.37	47.58	48.04	3,715,973	-0.46(-0.94%)
Nov 10, 2016	49.02	49.20	47.91	48.49	5,965,118	+0.09(+0.18%)
Nov 09, 2016	49.25	49.54	47.76	48.41	5,376,265	+0.64(+1.33%)
Nov 08, 2016	47.19	48.36	46.84	47.77	4,058,606	+0.33(+0.70%)
Nov 07, 2016	48.05	48.25	47.29	47.44	9,866,200	+0.04(+0.08%)
Nov 04, 2016	46.57	47.67	46.48	47.40	4,461,009	+0.94(+2.02%)
Nov 03, 2016	47.62	47.67	46.23	46.46	4,793,972	-1.10(-2.31%)
Nov 02, 2016	48.32	48.39	46.35	47.56	8,540,933	+2.71(+6.05%)

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.