Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.11	51.35	50.71	50.90	231,263	+0.21(+0.41%)
Jan 30, 2017	50.71	50.86	50.07	50.69	152,932	-0.51(-1.00%)
Jan 27, 2017	51.46	51.46	50.88	51.20	103,038	-0.08(-0.15%)
Jan 26, 2017	50.91	51.29	50.86	51.28	127,767	+0.27(+0.52%)
Jan 25, 2017	51.14	51.27	50.66	51.01	116,462	+0.32(+0.64%)
Jan 24, 2017	50.32	51.04	50.32	50.69	107,467	+0.55(+1.10%)
Jan 23, 2017	50.22	50.40	49.65	50.14	96,376	-0.03(-0.06%)
Jan 20, 2017	49.95	50.37	49.70	50.17	102,442	+0.12(+0.25%)
Jan 19, 2017	50.55	50.66	49.94	50.04	113,403	-1.06(-2.08%)
Jan 18, 2017	51.37	51.61	51.01	51.10	209,047	-0.04(-0.07%)
Jan 17, 2017	50.64	51.18	50.21	51.14	219,694	+0.95(+1.89%)
Jan 13, 2017		50.19	50.19	50.19	0	+0.38(+0.76%)
Jan 12, 2017	50.23	50.38	49.47	49.82	245,119	-0.29(-0.59%)
Jan 11, 2017	50.51	50.56	49.65	50.11	275,268	+0.30(+0.61%)
Jan 10, 2017	48.94	49.95	48.94	49.81	233,480	+0.86(+1.76%)
Jan 09, 2017	49.59	49.66	48.75	48.94	191,136	-0.90(-1.81%)
Jan 06, 2017	50.01	50.05	49.56	49.84	194,513	+0.03(+0.06%)
Jan 05, 2017	50.13	50.17	49.53	49.82	92,237	-0.69(-1.37%)
Jan 04, 2017	50.12	50.61	50.08	50.51	133,318	+0.34(+0.68%)
Jan 03, 2017	50.70	50.72	49.87	50.17	178,740	-0.65(-1.29%)
Dec 30, 2016		50.82	50.82	50.82	0	-0.09(-0.17%)
Dec 29, 2016	50.75	51.00	50.61	50.91	136,661	+0.39(+0.77%)
Dec 28, 2016	50.88	50.95	50.24	50.52	125,227	-0.12(-0.24%)
Dec 27, 2016	50.23	51.01	50.07	50.64	162,790	+0.67(+1.35%)
Dec 23, 2016		49.97	49.97	49.97	0	+0.24(+0.48%)
Dec 22, 2016	49.36	49.92	49.31	49.73	163,869	+0.12(+0.25%)
Dec 21, 2016	49.65	49.95	49.60	49.61	226,869	-0.14(-0.29%)
Dec 20, 2016	49.66	50.19	49.52	49.75	292,180	+0.02(+0.04%)
Dec 19, 2016	48.93	50.12	48.77	49.73	354,677	+1.34(+2.76%)
Dec 16, 2016	48.39	48.96	48.27	48.39	414,460	+0.13(+0.27%)
Dec 15, 2016	47.57	48.39	47.05	48.26	181,612	+0.33(+0.69%)
Dec 14, 2016	48.53	48.91	47.92	47.93	142,305	-0.91(-1.86%)
Dec 13, 2016	48.10	49.14	48.10	48.84	207,149	+0.80(+1.66%)
Dec 12, 2016	47.52	48.31	47.46	48.04	109,243	+0.49(+1.04%)
Dec 09, 2016	47.27	47.67	46.37	47.55	172,101	+0.43(+0.91%)
Dec 08, 2016	46.38	47.19	46.10	47.12	160,784	+0.59(+1.26%)
Dec 07, 2016	45.37	46.64	45.37	46.54	136,330	+1.06(+2.33%)
Dec 06, 2016	45.59	45.75	44.92	45.47	122,008	-0.03(-0.06%)
Dec 05, 2016	45.20	45.61	44.98	45.50	140,588	+0.64(+1.44%)
Dec 02, 2016	44.51	45.32	44.51	44.86	103,428	+0.53(+1.20%)
Dec 01, 2016	45.16	45.23	43.98	44.33	134,684	-1.00(-2.22%)
Nov 30, 2016	46.13	46.13	45.05	45.33	141,883	-0.95(-2.05%)
Nov 29, 2016	46.36	46.55	46.04	46.28	104,153	+0.05(+0.10%)
Nov 28, 2016	45.83	46.63	45.83	46.23	130,665	+0.33(+0.72%)
Nov 25, 2016	45.67	46.06	45.49	45.90	55,785	+0.23(+0.50%)
Nov 23, 2016		45.67	45.67	45.67	0	+0.15(+0.33%)
Nov 22, 2016	44.44	45.67	44.41	45.52	119,326	+0.98(+2.19%)
Nov 21, 2016	44.48	44.87	44.46	44.55	99,579	+0.06(+0.13%)
Nov 18, 2016	43.96	44.64	43.96	44.49	140,370	+0.56(+1.27%)
Nov 17, 2016	44.10	44.50	43.72	43.93	207,612	+0.24(+0.54%)
Nov 16, 2016	43.89	44.19	43.22	43.69	124,645	-0.58(-1.30%)
Nov 15, 2016	44.17	44.54	44.10	44.27	150,976	+0.01(+0.02%)
Nov 14, 2016	44.15	44.43	43.88	44.26	167,277	+0.09(+0.21%)
Nov 11, 2016	43.60	44.37	43.60	44.17	233,643	+0.62(+1.43%)
Nov 10, 2016	43.54	44.10	42.87	43.54	225,413	-1.00(-2.25%)
Nov 09, 2016	43.98	44.95	43.34	44.54	253,069	-0.37(-0.82%)
Nov 08, 2016	46.59	46.76	44.89	44.91	267,557	-0.96(-2.08%)
Nov 07, 2016	45.67	46.06	45.39	45.87	161,518	+0.95(+2.11%)
Nov 04, 2016	45.10	45.34	44.74	44.92	139,205	-0.02(-0.04%)
Nov 03, 2016	44.65	45.09	44.45	44.94	132,339	+0.65(+1.47%)
Nov 02, 2016	44.89	44.89	44.26	44.29	165,927	-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.