Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.05	47.59	46.86	47.26	747,143	-0.07(-0.15%)
Jan 30, 2017	47.93	47.93	47.07	47.33	239,443	-0.99(-2.04%)
Jan 27, 2017	48.52	48.52	48.01	48.32	202,247	-0.22(-0.46%)
Jan 26, 2017	49.31	49.31	47.91	48.54	371,711	+0.76(+1.60%)
Jan 25, 2017	47.88	48.44	47.54	47.78	206,787	+0.34(+0.72%)
Jan 24, 2017	46.89	47.52	46.58	47.44	245,675	+0.80(+1.71%)
Jan 23, 2017	46.74	46.93	46.49	46.64	179,121	-0.11(-0.24%)
Jan 20, 2017	47.12	47.21	46.54	46.75	209,778	-0.14(-0.29%)
Jan 19, 2017	47.40	47.45	46.55	46.89	279,455	-0.41(-0.86%)
Jan 18, 2017	46.71	47.33	46.29	47.29	202,453	+0.83(+1.78%)
Jan 17, 2017	47.07	47.14	46.36	46.47	230,305	-0.92(-1.95%)
Jan 13, 2017		47.39	47.39	47.39	0	+0.14(+0.30%)
Jan 12, 2017	47.59	47.59	46.77	47.25	211,069	-0.60(-1.25%)
Jan 11, 2017	47.51	48.35	47.51	47.84	279,469	+0.16(+0.33%)
Jan 10, 2017	46.93	47.74	46.75	47.68	287,658	+0.63(+1.34%)
Jan 09, 2017	47.54	47.77	46.82	47.05	437,199	-0.76(-1.58%)
Jan 06, 2017	47.74	48.12	47.62	47.81	255,314	+0.14(+0.30%)
Jan 05, 2017	48.44	48.72	47.17	47.67	359,581	-1.10(-2.25%)
Jan 04, 2017	48.89	49.50	48.64	48.76	428,930	-0.24(-0.49%)
Jan 03, 2017	50.66	50.66	48.84	49.00	281,415	-1.21(-2.41%)
Dec 30, 2016		50.21	50.21	50.21	0	+0.17(+0.35%)
Dec 29, 2016	49.95	50.52	49.74	50.04	114,681	+0.33(+0.67%)
Dec 28, 2016	50.30	50.30	49.47	49.70	121,988	-0.34(-0.68%)
Dec 27, 2016	50.44	50.48	49.73	50.05	294,652	-0.87(-1.72%)
Dec 23, 2016		50.92	50.92	50.92	0	+0.87(+1.75%)
Dec 22, 2016	50.32	50.32	49.60	50.05	171,284	-0.10(-0.21%)
Dec 21, 2016	49.89	50.27	49.84	50.15	153,565	+0.18(+0.35%)
Dec 20, 2016	49.94	50.54	49.51	49.97	200,748	+0.10(+0.21%)
Dec 19, 2016	50.23	50.78	49.27	49.87	278,989	-0.10(-0.19%)
Dec 16, 2016	50.24	50.35	49.63	49.97	1,106,724	-0.02(-0.05%)
Dec 15, 2016	49.02	50.19	49.02	49.99	209,139	+0.87(+1.76%)
Dec 14, 2016	49.45	49.92	49.06	49.12	145,910	-0.51(-1.03%)
Dec 13, 2016	49.58	50.05	49.14	49.63	181,880	+0.31(+0.63%)
Dec 12, 2016	49.05	49.67	48.96	49.32	291,558	+0.27(+0.55%)
Dec 09, 2016	49.62	49.62	47.89	49.05	316,373	-1.57(-3.11%)
Dec 08, 2016	49.64	50.80	49.44	50.63	243,622	+0.95(+1.92%)
Dec 07, 2016	49.11	49.82	49.00	49.67	137,232	+0.52(+1.05%)
Dec 06, 2016	48.19	49.21	48.12	49.15	166,049	+1.05(+2.18%)
Dec 05, 2016	47.72	48.12	47.48	48.10	210,581	+0.56(+1.17%)
Dec 02, 2016	48.07	48.10	47.36	47.55	167,019	-0.30(-0.63%)
Dec 01, 2016	47.69	48.51	47.67	47.85	245,786	+0.10(+0.20%)
Nov 30, 2016	48.41	48.48	47.60	47.75	312,158	-0.54(-1.12%)
Nov 29, 2016	48.56	48.92	48.10	48.30	274,202	-0.37(-0.77%)
Nov 28, 2016	49.76	49.76	48.59	48.67	351,917	-0.87(-1.77%)
Nov 25, 2016	49.28	49.67	49.28	49.54	149,240	+0.35(+0.72%)
Nov 23, 2016		49.19	49.19	49.19	0	+0.65(+1.33%)
Nov 22, 2016	48.63	48.65	48.10	48.55	334,300	+0.30(+0.62%)
Nov 21, 2016	48.67	48.93	48.12	48.25	233,546	-0.18(-0.36%)
Nov 18, 2016	48.31	48.71	48.31	48.42	297,071	+0.32(+0.67%)
Nov 17, 2016	48.03	48.34	47.49	48.10	281,134	+0.07(+0.14%)
Nov 16, 2016	46.92	48.12	46.50	48.03	291,850	+1.11(+2.37%)
Nov 15, 2016	46.74	46.97	46.36	46.92	209,286	-0.02(-0.03%)
Nov 14, 2016	47.05	47.57	46.49	46.93	302,459	+0.26(+0.56%)
Nov 11, 2016	44.84	46.96	44.84	46.67	421,089	+1.90(+4.24%)
Nov 10, 2016	43.97	45.07	43.53	44.77	311,706	+1.50(+3.46%)
Nov 09, 2016	41.85	43.48	41.85	43.28	230,069	+1.01(+2.40%)
Nov 08, 2016	41.96	42.45	41.75	42.26	177,992	+0.32(+0.75%)
Nov 07, 2016	42.58	42.64	41.76	41.95	258,351	-0.12(-0.27%)
Nov 04, 2016	42.29	42.66	42.04	42.06	224,936	-0.12(-0.27%)
Nov 03, 2016	42.72	42.72	41.92	42.18	218,935	-0.38(-0.88%)
Nov 02, 2016	42.27	42.72	42.04	42.55	229,037	+0.45(+1.06%)

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.