Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.28	51.52	50.87	51.06	230,506	+0.21(+0.41%)
Jan 30, 2017	50.87	51.03	50.24	50.85	152,431	-0.51(-1.00%)
Jan 27, 2017	51.63	51.63	51.04	51.37	102,700	-0.08(-0.15%)
Jan 26, 2017	51.08	51.46	51.03	51.44	127,348	+0.27(+0.52%)
Jan 25, 2017	51.31	51.43	50.83	51.18	116,080	+0.32(+0.64%)
Jan 24, 2017	50.48	51.21	50.48	50.85	107,115	+0.55(+1.10%)
Jan 23, 2017	50.39	50.57	49.81	50.30	96,060	-0.03(-0.06%)
Jan 20, 2017	50.11	50.53	49.87	50.33	102,106	+0.12(+0.25%)
Jan 19, 2017	50.71	50.83	50.10	50.21	113,031	-1.06(-2.08%)
Jan 18, 2017	51.54	51.78	51.17	51.27	208,362	-0.04(-0.07%)
Jan 17, 2017	50.81	51.35	50.38	51.31	218,974	+0.95(+1.89%)
Jan 13, 2017		50.36	50.36	50.36	0	+0.38(+0.76%)
Jan 12, 2017	50.40	50.55	49.63	49.98	244,316	-0.29(-0.59%)
Jan 11, 2017	50.67	50.73	49.82	50.27	274,366	+0.30(+0.61%)
Jan 10, 2017	49.10	50.11	49.10	49.97	232,715	+0.87(+1.76%)
Jan 09, 2017	49.75	49.83	48.91	49.10	190,510	-0.90(-1.81%)
Jan 06, 2017	50.18	50.22	49.72	50.01	193,876	+0.03(+0.06%)
Jan 05, 2017	50.29	50.33	49.69	49.98	91,935	-0.69(-1.37%)
Jan 04, 2017	50.28	50.78	50.25	50.67	132,881	+0.34(+0.68%)
Jan 03, 2017	50.86	50.88	50.04	50.33	178,154	-0.66(-1.29%)
Dec 30, 2016		50.99	50.99	50.99	0	-0.09(-0.17%)
Dec 29, 2016	50.92	51.17	50.78	51.07	136,214	+0.39(+0.77%)
Dec 28, 2016	51.04	51.12	50.41	50.68	124,817	-0.12(-0.24%)
Dec 27, 2016	50.40	51.18	50.24	50.81	162,256	+0.68(+1.35%)
Dec 23, 2016		50.13	50.13	50.13	0	+0.24(+0.48%)
Dec 22, 2016	49.52	50.08	49.48	49.89	163,332	+0.12(+0.25%)
Dec 21, 2016	49.82	50.11	49.76	49.77	226,125	-0.14(-0.29%)
Dec 20, 2016	49.83	50.36	49.68	49.91	291,223	+0.02(+0.04%)
Dec 19, 2016	49.09	50.28	48.93	49.89	353,515	+1.34(+2.76%)
Dec 16, 2016	48.55	49.12	48.43	48.55	413,102	+0.13(+0.27%)
Dec 15, 2016	47.73	48.55	47.20	48.42	181,017	+0.33(+0.69%)
Dec 14, 2016	48.69	49.07	48.08	48.09	141,839	-0.91(-1.86%)
Dec 13, 2016	48.26	49.30	48.26	49.00	206,470	+0.80(+1.66%)
Dec 12, 2016	47.68	48.47	47.61	48.20	108,885	+0.49(+1.04%)
Dec 09, 2016	47.42	47.83	46.52	47.71	171,537	+0.43(+0.91%)
Dec 08, 2016	46.53	47.35	46.25	47.28	160,257	+0.59(+1.26%)
Dec 07, 2016	45.52	46.79	45.52	46.69	135,884	+1.07(+2.33%)
Dec 06, 2016	45.74	45.90	45.07	45.62	121,609	-0.03(-0.06%)
Dec 05, 2016	45.35	45.76	45.13	45.65	140,128	+0.65(+1.44%)
Dec 02, 2016	44.65	45.47	44.65	45.01	103,089	+0.53(+1.20%)
Dec 01, 2016	45.31	45.38	44.12	44.47	134,243	-1.01(-2.22%)
Nov 30, 2016	46.28	46.28	45.20	45.48	141,418	-0.95(-2.05%)
Nov 29, 2016	46.51	46.70	46.19	46.43	103,812	+0.05(+0.10%)
Nov 28, 2016	45.98	46.78	45.98	46.38	130,237	+0.33(+0.72%)
Nov 25, 2016	45.82	46.21	45.64	46.05	55,603	+0.23(+0.50%)
Nov 23, 2016		45.82	45.82	45.82	0	+0.15(+0.33%)
Nov 22, 2016	44.59	45.82	44.56	45.67	118,935	+0.98(+2.19%)
Nov 21, 2016	44.63	45.02	44.61	44.69	99,253	+0.06(+0.13%)
Nov 18, 2016	44.10	44.79	44.10	44.64	139,910	+0.56(+1.27%)
Nov 17, 2016	44.25	44.64	43.86	44.07	206,932	+0.24(+0.54%)
Nov 16, 2016	44.04	44.34	43.36	43.84	124,237	-0.58(-1.30%)
Nov 15, 2016	44.31	44.68	44.24	44.42	150,481	+0.01(+0.02%)
Nov 14, 2016	44.29	44.58	44.03	44.41	166,729	+0.09(+0.21%)
Nov 11, 2016	43.74	44.52	43.74	44.31	232,878	+0.63(+1.43%)
Nov 10, 2016	43.68	44.24	43.01	43.68	224,674	-1.01(-2.25%)
Nov 09, 2016	44.12	45.10	43.49	44.69	252,240	-0.37(-0.82%)
Nov 08, 2016	46.74	46.91	45.04	45.06	266,680	-0.96(-2.08%)
Nov 07, 2016	45.82	46.21	45.54	46.02	160,989	+0.95(+2.11%)
Nov 04, 2016	45.25	45.49	44.89	45.07	138,749	-0.02(-0.04%)
Nov 03, 2016	44.80	45.24	44.60	45.09	131,905	+0.66(+1.47%)
Nov 02, 2016	45.04	45.04	44.41	44.43	165,383	-1.08(-2.38%)

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.