Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.61	46.79	45.98	46.71	1,779,574	-0.08(-0.17%)
Jan 30, 2017	46.86	47.15	46.16	46.79	2,145,161	-0.32(-0.67%)
Jan 27, 2017	47.87	48.49	47.00	47.10	3,493,940	-0.73(-1.53%)
Jan 26, 2017	46.07	48.70	46.00	47.83	5,523,955	+1.76(+3.81%)
Jan 25, 2017	44.86	46.54	43.05	46.08	17,133,756	-2.61(-5.37%)
Jan 24, 2017	48.25	49.06	48.12	48.69	3,192,074	+0.49(+1.02%)
Jan 23, 2017	48.71	49.28	47.69	48.20	1,720,313	-0.46(-0.95%)
Jan 20, 2017	49.02	49.08	48.40	48.66	1,305,279	-0.07(-0.14%)
Jan 19, 2017	48.67	48.90	48.34	48.73	1,199,423	+0.33(+0.67%)
Jan 18, 2017	48.07	48.59	47.88	48.41	1,510,105	+0.34(+0.70%)
Jan 17, 2017	48.56	48.59	47.93	48.07	1,356,984	-0.73(-1.50%)
Jan 13, 2017		48.80	48.80	48.80	0	-0.28(-0.56%)
Jan 12, 2017	49.20	49.27	48.28	49.08	1,206,864	-0.21(-0.42%)
Jan 11, 2017	49.35	49.57	48.98	49.28	1,492,653	+0.04(+0.08%)
Jan 10, 2017	49.10	49.48	48.71	49.24	1,828,228	+0.39(+0.81%)
Jan 09, 2017	49.06	49.29	48.82	48.85	1,737,891	-0.32(-0.64%)
Jan 06, 2017	49.54	49.65	49.12	49.16	835,406	-0.36(-0.74%)
Jan 05, 2017	49.32	50.22	49.08	49.53	1,544,336	-0.07(-0.14%)
Jan 04, 2017	48.77	49.77	48.60	49.60	2,502,007	+1.04(+2.13%)
Jan 03, 2017	48.11	48.74	48.08	48.56	1,505,454	+0.68(+1.42%)
Dec 30, 2016		47.88	47.88	47.88	0	-0.02(-0.04%)
Dec 29, 2016	47.98	48.17	47.68	47.90	463,514	+0.06(+0.12%)
Dec 28, 2016	48.45	48.45	47.82	47.84	677,589	-0.51(-1.06%)
Dec 27, 2016	48.46	48.56	48.14	48.36	514,232	+0.10(+0.20%)
Dec 23, 2016		48.26	48.26	48.26	0	+0.35(+0.72%)
Dec 22, 2016	48.20	48.29	47.72	47.91	790,552	-0.11(-0.23%)
Dec 21, 2016	48.03	48.29	47.85	48.02	848,157	+0.04(+0.08%)
Dec 20, 2016	47.86	48.29	47.75	47.98	1,190,013	+0.32(+0.66%)
Dec 19, 2016	48.02	48.51	47.53	47.67	1,788,355	-0.26(-0.53%)
Dec 16, 2016	48.51	49.12	47.91	47.92	3,004,763	-0.40(-0.84%)
Dec 15, 2016	47.40	48.50	46.91	48.33	1,750,517	+0.82(+1.72%)
Dec 14, 2016	47.78	48.48	47.43	47.51	1,701,387	-0.29(-0.60%)
Dec 13, 2016	47.96	48.17	47.64	47.79	2,066,434	+0.07(+0.14%)
Dec 12, 2016	47.32	47.72	46.78	47.72	1,562,013	+0.01(+0.02%)
Dec 09, 2016	47.38	48.22	47.38	47.72	1,706,105	+0.46(+0.98%)
Dec 08, 2016	47.91	48.46	47.07	47.25	1,246,986	-0.51(-1.07%)
Dec 07, 2016	46.85	47.83	46.76	47.76	1,247,276	+0.79(+1.68%)
Dec 06, 2016	46.47	47.04	46.25	46.98	1,121,171	+0.30(+0.63%)
Dec 05, 2016	47.27	47.67	46.45	46.68	1,655,233	-0.13(-0.27%)
Dec 02, 2016	47.24	47.70	46.63	46.81	2,707,705	-0.38(-0.81%)
Dec 01, 2016	45.70	47.19	45.69	47.19	2,776,428	+1.82(+4.02%)
Nov 30, 2016	45.48	45.62	45.33	45.37	1,443,158	+0.05(+0.11%)
Nov 29, 2016	44.97	45.49	44.81	45.32	1,200,353	+0.28(+0.61%)
Nov 28, 2016	45.04	45.19	44.58	45.04	1,445,223	-0.25(-0.54%)
Nov 25, 2016	45.17	45.29	44.80	45.29	652,456	+0.17(+0.37%)
Nov 23, 2016		45.12	45.12	45.12	0	+0.56(+1.26%)
Nov 22, 2016	44.11	44.64	44.02	44.56	982,634	+0.64(+1.46%)
Nov 21, 2016	43.65	43.95	43.57	43.92	1,446,424	+0.32(+0.72%)
Nov 18, 2016	43.75	43.76	43.54	43.60	853,402	-0.33(-0.74%)
Nov 17, 2016	44.10	44.26	43.88	43.93	958,814	-0.05(-0.11%)
Nov 16, 2016	44.24	44.57	43.95	43.98	1,038,241	-0.50(-1.13%)
Nov 15, 2016	44.38	44.56	43.84	44.48	1,374,377	-0.01(-0.02%)
Nov 14, 2016	44.11	45.19	44.07	44.49	2,549,013	+0.42(+0.96%)
Nov 11, 2016	43.17	44.12	42.79	44.07	2,387,935	+0.62(+1.43%)
Nov 10, 2016	42.58	43.96	42.58	43.45	2,760,527	+1.18(+2.80%)
Nov 09, 2016	39.61	42.47	39.58	42.26	3,184,373	+2.12(+5.28%)
Nov 08, 2016	40.03	40.48	39.93	40.15	1,361,649	-0.02(-0.05%)
Nov 07, 2016	39.33	40.17	39.28	40.16	1,906,008	+1.65(+4.27%)
Nov 04, 2016	38.49	38.95	38.45	38.52	878,871	+0.06(+0.15%)
Nov 03, 2016	38.56	38.67	38.23	38.46	1,045,262	+0.02(+0.05%)
Nov 02, 2016	38.97	39.20	38.42	38.44	1,045,605	-0.54(-1.39%)

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.