Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.63	50.75	49.49	50.54	73,241	+0.80(+1.61%)
Jan 30, 2017	49.94	49.94	49.08	49.74	65,314	-0.39(-0.78%)
Jan 27, 2017	50.17	50.40	49.96	50.13	43,049	-0.14(-0.28%)
Jan 26, 2017	50.39	50.86	50.13	50.27	49,796	-0.41(-0.81%)
Jan 25, 2017	50.97	51.30	50.44	50.68	92,771	+0.00(+0.00%)
Jan 24, 2017	49.73	50.74	49.56	50.68	80,830	+0.84(+1.69%)
Jan 23, 2017	50.09	50.45	49.76	49.84	66,491	-0.21(-0.43%)
Jan 20, 2017	50.13	50.28	49.83	50.05	84,486	+0.05(+0.11%)
Jan 19, 2017	50.27	50.27	49.85	50.00	99,650	-0.14(-0.28%)
Jan 18, 2017	50.38	50.45	49.91	50.14	87,117	+0.08(+0.16%)
Jan 17, 2017	50.00	50.70	49.63	50.06	110,126	+0.03(+0.06%)
Jan 13, 2017		50.03	50.03	50.03	0	-0.09(-0.18%)
Jan 12, 2017	49.74	50.56	48.96	50.12	112,108	+0.12(+0.24%)
Jan 11, 2017	50.93	50.94	49.62	50.00	366,933	-0.78(-1.54%)
Jan 10, 2017	50.75	51.15	50.54	50.78	75,570	+0.03(+0.06%)
Jan 09, 2017	50.77	50.96	50.53	50.75	95,734	-0.06(-0.12%)
Jan 06, 2017	50.59	51.10	49.86	50.81	174,232	+0.48(+0.95%)
Jan 05, 2017	50.67	50.98	50.19	50.33	185,088	-0.41(-0.81%)
Jan 04, 2017	50.00	50.99	49.29	50.74	137,543	+0.63(+1.26%)
Jan 03, 2017	49.30	50.32	48.90	50.11	138,117	+1.15(+2.35%)
Dec 30, 2016		48.96	48.96	48.96	0	-0.23(-0.47%)
Dec 29, 2016	48.91	49.63	48.91	49.19	39,339	+0.20(+0.41%)
Dec 28, 2016	49.69	49.86	48.45	48.99	79,371	-0.76(-1.53%)
Dec 27, 2016	49.37	49.92	48.79	49.75	60,294	+0.22(+0.44%)
Dec 23, 2016		49.53	49.53	49.53	0	+0.90(+1.85%)
Dec 22, 2016	48.71	49.09	47.96	48.63	73,894	+0.02(+0.04%)
Dec 21, 2016	48.90	49.09	48.42	48.61	57,360	-0.26(-0.53%)
Dec 20, 2016	48.40	48.98	48.11	48.87	93,234	+0.64(+1.33%)
Dec 19, 2016	48.87	49.17	47.73	48.23	156,545	-0.82(-1.67%)
Dec 16, 2016	49.30	49.40	48.74	49.05	225,472	-0.11(-0.22%)
Dec 15, 2016	49.13	49.24	48.83	49.16	97,295	+0.19(+0.39%)
Dec 14, 2016	49.77	50.19	48.76	48.97	168,411	-1.05(-2.10%)
Dec 13, 2016	49.95	50.15	49.84	50.02	118,534	+0.26(+0.52%)
Dec 12, 2016	49.60	50.16	49.31	49.76	105,560	+0.12(+0.24%)
Dec 09, 2016	48.25	49.70	47.36	49.64	129,317	+1.50(+3.12%)
Dec 08, 2016	47.83	48.23	47.27	48.14	130,610	+0.43(+0.90%)
Dec 07, 2016	47.45	47.84	46.52	47.71	91,674	+0.21(+0.44%)
Dec 06, 2016	47.23	47.86	46.61	47.50	78,012	+0.22(+0.47%)
Dec 05, 2016	46.81	47.29	46.57	47.28	107,689	+0.77(+1.66%)
Dec 02, 2016	46.81	47.10	46.37	46.51	100,071	-0.43(-0.91%)
Dec 01, 2016	46.53	47.18	46.41	46.94	147,901	+0.28(+0.59%)
Nov 30, 2016	46.59	46.84	45.93	46.66	108,284	+0.32(+0.69%)
Nov 29, 2016	46.05	46.54	45.70	46.34	97,019	+0.24(+0.52%)
Nov 28, 2016	46.67	46.67	45.64	46.10	119,998	-0.53(-1.14%)
Nov 25, 2016	46.66	46.79	46.17	46.63	39,349	-0.10(-0.21%)
Nov 23, 2016		46.73	46.73	46.73	0	+0.60(+1.30%)
Nov 22, 2016	46.19	46.24	45.52	46.13	90,371	+0.12(+0.26%)
Nov 21, 2016	45.22	46.01	45.22	46.01	61,458	+0.74(+1.63%)
Nov 18, 2016	45.05	45.30	44.76	45.27	83,840	+0.18(+0.40%)
Nov 17, 2016	44.56	45.33	44.56	45.09	72,697	+0.41(+0.92%)
Nov 16, 2016	43.94	44.86	43.71	44.68	144,081	+0.74(+1.68%)
Nov 15, 2016	44.51	44.90	43.75	43.94	156,191	-0.62(-1.39%)
Nov 14, 2016	45.92	46.18	44.30	44.56	169,502	-1.00(-2.19%)
Nov 11, 2016	45.32	45.95	44.63	45.56	176,737	+0.22(+0.49%)
Nov 10, 2016	44.24	45.48	43.83	45.34	214,201	+1.78(+4.09%)
Nov 09, 2016	42.79	44.03	42.74	43.56	173,278	+0.41(+0.95%)
Nov 08, 2016	43.93	44.16	43.04	43.15	85,143	-1.11(-2.51%)
Nov 07, 2016	42.53	44.32	41.98	44.26	183,300	+2.52(+6.04%)
Nov 04, 2016	41.40	42.67	41.40	41.74	136,947	+0.30(+0.72%)
Nov 03, 2016	42.23	43.14	41.38	41.44	73,665	-0.87(-2.06%)
Nov 02, 2016	43.67	43.78	42.29	42.31	89,453	-1.54(-3.51%)

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.