Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.30	49.25	48.30	48.85	473,670	+0.55(+1.13%)
Jan 30, 2017	48.51	48.51	48.11	48.30	419,252	-0.21(-0.44%)
Jan 27, 2017	49.24	49.34	48.22	48.52	406,722	-0.35(-0.72%)
Jan 26, 2017	48.82	49.16	48.62	48.87	303,642	-0.04(-0.08%)
Jan 25, 2017	49.10	49.33	48.66	48.91	261,298	-0.15(-0.31%)
Jan 24, 2017	49.40	49.62	48.97	49.06	364,493	-0.27(-0.55%)
Jan 23, 2017	48.83	49.45	48.35	49.33	464,165	+0.78(+1.60%)
Jan 20, 2017	48.19	48.67	48.19	48.55	305,445	+0.41(+0.85%)
Jan 19, 2017	48.65	48.68	48.05	48.14	341,370	-0.57(-1.17%)
Jan 18, 2017	49.27	49.44	48.67	48.71	380,566	-0.66(-1.33%)
Jan 17, 2017	48.70	49.39	48.33	49.37	761,757	+1.24(+2.57%)
Jan 13, 2017		48.14	48.14	48.14	0	-0.53(-1.09%)
Jan 12, 2017	47.66	48.77	47.46	48.67	1,055,374	+0.99(+2.08%)
Jan 11, 2017	47.42	47.95	47.19	47.68	660,992	+0.33(+0.69%)
Jan 10, 2017	46.95	47.62	46.74	47.35	518,012	+0.27(+0.57%)
Jan 09, 2017	48.13	48.13	47.04	47.08	508,505	-0.82(-1.72%)
Jan 06, 2017	48.60	48.89	47.81	47.90	578,399	-0.94(-1.92%)
Jan 05, 2017	47.68	48.94	47.47	48.84	600,090	+1.07(+2.23%)
Jan 04, 2017	47.35	48.04	47.35	47.77	761,882	+0.52(+1.10%)
Jan 03, 2017	47.46	47.46	46.99	47.25	436,831	+0.07(+0.15%)
Dec 30, 2016		47.18	47.18	47.18	0	+0.42(+0.90%)
Dec 29, 2016	46.06	46.91	46.02	46.76	378,965	+0.72(+1.57%)
Dec 28, 2016	46.39	46.57	45.85	46.04	455,326	-0.27(-0.58%)
Dec 27, 2016	46.32	46.46	46.16	46.31	250,500	-0.01(-0.03%)
Dec 23, 2016		46.32	46.32	46.32	0	+0.08(+0.17%)
Dec 22, 2016	45.99	46.43	45.80	46.24	523,654	+0.11(+0.24%)
Dec 21, 2016	46.88	47.38	46.12	46.13	495,847	-0.75(-1.59%)
Dec 20, 2016	46.49	47.24	46.49	46.88	448,478	+0.15(+0.32%)
Dec 19, 2016	46.01	46.92	45.71	46.73	565,664	+1.16(+2.56%)
Dec 16, 2016	45.01	46.03	44.84	45.56	1,361,683	+0.39(+0.85%)
Dec 15, 2016	45.25	45.77	45.02	45.18	361,173	-0.14(-0.32%)
Dec 14, 2016	46.96	46.98	45.25	45.32	758,010	-1.61(-3.43%)
Dec 13, 2016	47.20	47.21	46.41	46.93	408,401	-0.17(-0.36%)
Dec 12, 2016	46.55	47.33	46.24	47.10	689,641	+0.47(+1.01%)
Dec 09, 2016	46.68	47.14	46.36	46.63	434,280	-0.14(-0.29%)
Dec 08, 2016	46.54	47.26	46.16	46.77	680,589	+0.09(+0.20%)
Dec 07, 2016	46.02	47.00	45.93	46.67	472,928	+0.85(+1.86%)
Dec 06, 2016	45.78	46.03	45.33	45.82	437,279	+0.18(+0.40%)
Dec 05, 2016	45.55	45.80	45.17	45.64	596,997	-0.07(-0.16%)
Dec 02, 2016	45.33	46.03	45.27	45.71	503,993	+0.84(+1.87%)
Dec 01, 2016	45.23	45.35	44.53	44.88	728,309	-0.63(-1.39%)
Nov 30, 2016	45.84	45.87	45.09	45.51	868,710	-0.84(-1.81%)
Nov 29, 2016	45.49	46.45	45.45	46.35	530,803	+0.93(+2.05%)
Nov 28, 2016	45.16	45.90	45.03	45.42	501,407	+0.26(+0.58%)
Nov 25, 2016	44.99	45.51	44.99	45.16	284,440	+0.13(+0.29%)
Nov 23, 2016		45.03	45.03	45.03	0	-0.27(-0.59%)
Nov 22, 2016	44.49	45.65	44.30	45.29	1,051,518	+1.11(+2.52%)
Nov 21, 2016	44.60	44.82	44.08	44.18	415,094	-0.16(-0.35%)
Nov 18, 2016	44.23	44.49	44.14	44.34	510,278	+0.27(+0.62%)
Nov 17, 2016	44.32	44.61	43.98	44.06	309,090	-0.23(-0.51%)
Nov 16, 2016	44.34	44.56	44.02	44.29	686,682	-0.05(-0.12%)
Nov 15, 2016	44.75	45.10	44.18	44.34	524,922	-0.33(-0.74%)
Nov 14, 2016	43.82	44.77	43.40	44.67	586,441	+0.92(+2.11%)
Nov 11, 2016	43.18	44.45	43.18	43.75	695,171	+0.35(+0.80%)
Nov 10, 2016	44.71	44.96	42.67	43.40	815,501	-1.30(-2.91%)
Nov 09, 2016	45.46	45.79	44.50	44.71	583,756	-1.98(-4.24%)
Nov 08, 2016	45.72	46.86	45.72	46.69	685,454	+0.89(+1.95%)
Nov 07, 2016	45.88	45.91	45.16	45.79	969,553	+0.62(+1.37%)
Nov 04, 2016	45.10	45.53	44.75	45.18	897,922	+0.15(+0.33%)
Nov 03, 2016	44.74	46.00	44.58	45.03	1,056,594	-0.03(-0.06%)
Nov 02, 2016	46.33	46.54	44.99	45.05	542,711	-1.26(-2.71%)

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.