Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.24	52.15	51.04	52.13	3,811,742	+0.64(+1.23%)
Jan 30, 2017	51.60	51.72	51.26	51.49	2,442,245	-0.36(-0.70%)
Jan 27, 2017	51.32	51.92	51.20	51.85	2,452,482	+0.77(+1.50%)
Jan 26, 2017	50.88	51.65	50.84	51.08	2,394,966	-0.15(-0.30%)
Jan 25, 2017	51.33	51.51	50.98	51.23	6,017,361	+0.21(+0.41%)
Jan 24, 2017	51.00	51.22	50.72	51.02	2,625,363	+0.03(+0.06%)
Jan 23, 2017	50.90	51.23	50.84	51.00	3,139,466	-0.21(-0.41%)
Jan 20, 2017	50.88	51.60	50.85	51.20	3,766,477	+0.45(+0.88%)
Jan 19, 2017	50.57	50.87	50.40	50.76	3,059,275	+0.19(+0.38%)
Jan 18, 2017	50.65	51.24	50.32	50.57	3,372,667	+0.18(+0.35%)
Jan 17, 2017	50.66	50.83	50.12	50.39	2,337,531	-0.49(-0.97%)
Jan 13, 2017		50.89	50.89	50.89	0	+0.33(+0.66%)
Jan 12, 2017	50.27	50.73	50.21	50.55	1,598,578	+0.08(+0.15%)
Jan 11, 2017	50.98	51.23	49.91	50.48	3,591,255	-0.59(-1.15%)
Jan 10, 2017	51.16	51.41	50.84	51.07	2,204,129	-0.02(-0.04%)
Jan 09, 2017	51.22	51.46	50.55	51.09	2,242,379	-0.14(-0.28%)
Jan 06, 2017	50.99	51.81	50.88	51.23	3,005,347	+0.16(+0.32%)
Jan 05, 2017	51.27	51.29	50.75	51.07	2,607,593	-0.17(-0.33%)
Jan 04, 2017	50.87	51.30	50.28	51.24	3,502,293	+0.49(+0.97%)
Jan 03, 2017	51.02	51.49	50.50	50.74	3,781,162	+0.06(+0.11%)
Dec 30, 2016		50.69	50.69	50.69	0	-0.09(-0.17%)
Dec 29, 2016	50.63	50.92	50.56	50.77	1,105,735	+0.17(+0.34%)
Dec 28, 2016	50.91	50.99	50.52	50.60	1,311,499	-0.27(-0.52%)
Dec 27, 2016	50.92	51.27	50.80	50.87	1,420,404	-0.06(-0.11%)
Dec 23, 2016		50.92	50.92	50.92	0	+0.49(+0.98%)
Dec 22, 2016	49.87	50.54	49.87	50.43	1,600,798	+0.13(+0.26%)
Dec 21, 2016	50.50	50.57	49.93	50.30	2,909,707	+0.02(+0.04%)
Dec 20, 2016	50.39	50.64	50.02	50.28	2,725,489	+0.67(+1.36%)
Dec 19, 2016	49.67	50.24	49.52	49.61	2,257,471	-0.07(-0.13%)
Dec 16, 2016	49.67	49.95	49.46	49.67	4,181,866	+0.13(+0.27%)
Dec 15, 2016	49.40	49.97	48.92	49.54	4,219,465	+1.40(+2.91%)
Dec 14, 2016	48.32	48.74	47.88	48.14	3,052,572	-0.20(-0.41%)
Dec 13, 2016	48.54	48.69	48.11	48.34	5,430,803	+0.12(+0.26%)
Dec 12, 2016	49.07	49.17	48.07	48.22	5,303,457	-0.92(-1.87%)
Dec 09, 2016	49.11	49.69	48.86	49.13	2,813,925	+0.20(+0.41%)
Dec 08, 2016	48.20	48.95	47.97	48.94	3,397,443	+0.40(+0.82%)
Dec 07, 2016	48.48	48.65	47.15	48.54	4,264,267	+0.98(+2.07%)
Dec 06, 2016	47.04	47.56	46.92	47.55	2,717,340	+0.38(+0.80%)
Dec 05, 2016	46.35	47.19	46.35	47.17	2,722,782	+0.68(+1.47%)
Dec 02, 2016	46.70	46.73	45.97	46.49	3,361,969	-0.06(-0.12%)
Dec 01, 2016	47.73	47.87	46.04	46.55	4,490,841	-1.16(-2.42%)
Nov 30, 2016	47.92	48.12	47.60	47.70	3,994,186	-0.07(-0.14%)
Nov 29, 2016	47.37	47.89	47.37	47.77	2,443,925	+0.28(+0.60%)
Nov 28, 2016	47.34	47.71	47.15	47.49	2,843,738	-0.03(-0.06%)
Nov 25, 2016	47.68	47.80	47.40	47.52	849,880	+0.00(+0.00%)
Nov 23, 2016		47.52	47.52	47.52	0	+0.52(+1.11%)
Nov 22, 2016	47.20	47.34	46.46	46.99	3,187,764	-0.35(-0.74%)
Nov 21, 2016	47.30	47.48	47.11	47.34	2,883,327	+0.10(+0.22%)
Nov 18, 2016	46.63	47.45	46.62	47.24	5,014,210	+0.64(+1.38%)
Nov 17, 2016	46.47	46.92	46.21	46.60	3,849,510	+0.35(+0.76%)
Nov 16, 2016	46.64	47.00	46.18	46.25	3,106,488	-0.29(-0.63%)
Nov 15, 2016	46.12	46.58	45.67	46.54	6,333,126	+0.18(+0.39%)
Nov 14, 2016	48.15	48.29	46.30	46.36	3,888,311	-1.56(-3.26%)
Nov 11, 2016	48.14	48.25	47.47	47.92	3,724,811	-0.45(-0.94%)
Nov 10, 2016	48.91	49.09	47.80	48.38	5,979,306	+0.09(+0.18%)
Nov 09, 2016	49.13	49.42	47.65	48.29	5,389,053	+0.63(+1.33%)
Nov 08, 2016	47.08	48.25	46.73	47.66	4,068,260	+0.33(+0.70%)
Nov 07, 2016	47.93	48.14	47.17	47.33	9,889,668	+0.04(+0.08%)
Nov 04, 2016	46.45	47.55	46.37	47.29	4,471,620	+0.94(+2.02%)
Nov 03, 2016	47.51	47.55	46.12	46.35	4,805,375	-1.10(-2.31%)
Nov 02, 2016	48.21	48.27	46.24	47.45	8,561,249	+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.