Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.50	51.82	50.80	51.21	3,799	-0.74(-1.42%)
Jan 30, 2017	51.09	52.23	51.09	51.95	3,944	+0.74(+1.44%)
Jan 27, 2017	51.25	51.25	50.84	51.21	1,755	-0.49(-0.95%)
Jan 26, 2017	51.91	51.91	51.70	51.70	1,213	-0.33(-0.63%)
Jan 25, 2017	50.68	52.03	50.64	52.03	9,064	+1.31(+2.58%)
Jan 24, 2017	47.48	50.72	47.48	50.72	12,674	+2.91(+6.08%)
Jan 23, 2017	47.44	47.89	44.86	47.81	32,450	+0.45(+0.95%)
Jan 20, 2017	47.60	47.77	46.25	47.36	11,047	-0.20(-0.43%)
Jan 19, 2017	49.61	49.61	47.48	47.56	10,687	-1.27(-2.60%)
Jan 18, 2017	50.02	50.43	48.83	48.83	1,813	-1.19(-2.38%)
Jan 17, 2017	52.19	52.19	50.02	50.02	5,732	-1.07(-2.08%)
Jan 13, 2017		51.09	51.09	51.09	0	+0.25(+0.48%)
Jan 12, 2017	51.58	52.48	50.84	50.84	5,815	-0.78(-1.51%)
Jan 11, 2017	51.62	52.87	51.45	51.62	7,073	-0.57(-1.10%)
Jan 10, 2017	51.58	52.44	51.33	52.19	6,949	+0.70(+1.35%)
Jan 09, 2017	51.99	51.99	50.88	51.50	2,587	-0.57(-1.10%)
Jan 06, 2017	52.03	52.93	52.03	52.07	4,541	-0.70(-1.32%)
Jan 05, 2017	52.68	53.26	52.68	52.77	5,464	-0.25(-0.46%)
Jan 04, 2017	50.98	53.01	50.98	53.01	16,975	+0.90(+1.73%)
Jan 03, 2017	54.73	54.73	52.03	52.11	5,984	-1.07(-2.00%)
Dec 30, 2016		53.18	53.18	53.18	0	-0.98(-1.82%)
Dec 29, 2016	54.08	54.49	53.30	54.16	6,247	+0.41(+0.76%)
Dec 28, 2016	52.68	54.49	52.64	53.75	9,861	+1.27(+2.42%)
Dec 27, 2016	52.23	53.46	51.62	52.48	9,139	-0.08(-0.16%)
Dec 23, 2016		52.56	52.56	52.56	0	+0.45(+0.86%)
Dec 22, 2016	52.48	52.77	49.41	52.11	9,673	-0.74(-1.40%)
Dec 21, 2016	52.93	53.38	52.03	52.85	3,600	-0.41(-0.77%)
Dec 20, 2016	53.42	53.42	51.78	53.26	12,189	+0.12(+0.23%)
Dec 19, 2016	50.43	54.08	50.18	53.13	23,412	+2.50(+4.94%)
Dec 16, 2016	51.04	51.54	49.90	50.64	25,764	-0.25(-0.48%)
Dec 15, 2016	50.35	52.03	50.35	50.88	11,816	-0.16(-0.32%)
Dec 14, 2016	50.82	51.62	50.39	51.04	5,107	+0.25(+0.48%)
Dec 13, 2016	51.41	52.52	50.02	50.80	12,693	-1.15(-2.21%)
Dec 12, 2016	52.11	53.22	50.82	51.95	11,744	-0.20(-0.39%)
Dec 09, 2016	50.88	52.89	50.68	52.15	9,229	+1.27(+2.50%)
Dec 08, 2016	49.73	51.74	49.57	50.88	24,264	+1.02(+2.05%)
Dec 07, 2016	50.74	51.21	49.53	49.86	9,528	-1.35(-2.64%)
Dec 06, 2016	51.66	51.70	50.16	51.21	12,463	-0.16(-0.32%)
Dec 05, 2016	49.98	51.95	49.98	51.37	26,085	+1.80(+3.64%)
Dec 02, 2016	50.06	51.33	49.32	49.57	7,759	-0.82(-1.63%)
Dec 01, 2016	50.92	51.68	49.69	50.39	7,300	-0.29(-0.57%)
Nov 30, 2016	52.89	52.89	50.53	50.68	8,792	-0.12(-0.24%)
Nov 29, 2016	48.67	51.91	48.67	50.80	15,656	+0.78(+1.56%)
Nov 28, 2016	50.18	51.29	49.49	50.02	11,133	-0.20(-0.41%)
Nov 25, 2016	48.91	50.78	48.91	50.23	6,357	+0.94(+1.91%)
Nov 23, 2016		49.28	49.28	49.28	0	+1.23(+2.56%)
Nov 22, 2016	47.60	48.55	46.00	48.05	15,805	+0.90(+1.91%)
Nov 21, 2016	46.66	47.56	45.60	47.15	15,289	+0.49(+1.05%)
Nov 18, 2016	46.50	46.87	46.01	46.66	6,490	+0.08(+0.18%)
Nov 17, 2016	45.51	46.91	45.27	46.58	8,017	+0.49(+1.07%)
Nov 16, 2016	45.19	46.62	44.53	46.09	14,227	+0.57(+1.26%)
Nov 15, 2016	45.27	45.62	43.63	45.51	12,358	+0.70(+1.55%)
Nov 14, 2016	43.67	45.35	42.81	44.82	13,651	+1.19(+2.72%)
Nov 11, 2016	42.03	43.63	41.87	43.63	18,285	+1.60(+3.80%)
Nov 10, 2016	40.72	42.85	40.64	42.03	17,000	+2.01(+5.02%)
Nov 09, 2016	39.62	40.15	38.67	40.02	11,021	-0.20(-0.51%)
Nov 08, 2016	40.02	40.56	40.02	40.23	7,761	-0.29(-0.71%)
Nov 07, 2016	39.66	40.89	39.62	40.52	8,748	+1.19(+3.02%)
Nov 04, 2016	42.28	42.38	39.33	39.33	16,959	-2.91(-6.89%)
Nov 03, 2016	42.52	43.02	42.24	42.24	6,633	-0.20(-0.48%)
Nov 02, 2016	42.61	43.14	41.13	42.44	13,165	-0.16(-0.38%)

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.