Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.81	45.99	45.20	45.82	505,070	-0.49(-1.06%)
Jan 30, 2017	46.08	46.49	44.85	46.31	521,634	-0.31(-0.66%)
Jan 27, 2017	46.47	46.92	45.98	46.62	305,145	+0.37(+0.80%)
Jan 26, 2017	47.00	47.21	45.93	46.25	495,633	-0.43(-0.92%)
Jan 25, 2017	47.18	47.49	46.62	46.68	406,756	+0.17(+0.37%)
Jan 24, 2017	46.27	46.95	45.64	46.51	709,707	+0.61(+1.33%)
Jan 23, 2017	46.37	46.60	45.67	45.90	409,658	-0.50(-1.08%)
Jan 20, 2017	46.56	47.16	45.91	46.40	545,910	+0.21(+0.45%)
Jan 19, 2017	46.63	47.33	46.15	46.19	433,293	-0.56(-1.20%)
Jan 18, 2017	47.06	47.06	46.01	46.75	412,507	+0.08(+0.17%)
Jan 17, 2017	47.17	47.74	46.14	46.67	603,724	-0.97(-2.04%)
Jan 13, 2017		47.64	47.64	47.64	0	+0.62(+1.32%)
Jan 12, 2017	45.98	47.02	45.41	47.02	505,048	+0.68(+1.47%)
Jan 11, 2017	45.46	47.21	45.40	46.34	737,317	+0.75(+1.65%)
Jan 10, 2017	45.21	45.98	44.90	45.59	1,288,548	+0.88(+1.97%)
Jan 09, 2017	44.34	46.12	44.18	44.71	656,665	+0.46(+1.04%)
Jan 06, 2017	44.42	44.69	44.05	44.25	249,324	-0.12(-0.27%)
Jan 05, 2017	44.68	45.52	44.01	44.37	442,733	-0.30(-0.67%)
Jan 04, 2017	44.98	45.36	44.56	44.67	408,674	-0.01(-0.02%)
Jan 03, 2017	45.00	45.63	43.87	44.68	473,650	+0.06(+0.13%)
Dec 30, 2016		44.62	44.62	44.62	0	-1.14(-2.49%)
Dec 29, 2016	46.00	46.60	45.62	45.76	337,045	-0.38(-0.82%)
Dec 28, 2016	47.53	47.65	45.79	46.14	396,831	-1.18(-2.49%)
Dec 27, 2016	46.67	47.50	46.62	47.32	310,518	+0.68(+1.46%)
Dec 23, 2016		46.64	46.64	46.64	0	-0.35(-0.74%)
Dec 22, 2016	48.07	48.46	46.83	46.99	577,769	-1.09(-2.27%)
Dec 21, 2016	47.00	48.28	46.73	48.08	850,220	+0.94(+1.99%)
Dec 20, 2016	46.63	47.30	46.20	47.14	973,527	+0.75(+1.62%)
Dec 19, 2016	45.60	46.42	45.50	46.39	666,694	+0.91(+2.00%)
Dec 16, 2016	44.94	45.89	44.73	45.48	862,681	+1.02(+2.29%)
Dec 15, 2016	43.79	45.10	43.36	44.46	618,717	+0.86(+1.97%)
Dec 14, 2016	43.00	44.16	42.92	43.60	632,242	+0.23(+0.53%)
Dec 13, 2016	43.11	43.82	42.79	43.37	604,141	+0.87(+2.05%)
Dec 12, 2016	42.89	43.63	42.07	42.50	355,102	-1.10(-2.52%)
Dec 09, 2016	45.26	46.25	42.95	43.60	1,154,405	-1.30(-2.90%)
Dec 08, 2016	43.79	45.19	43.79	44.90	704,370	+1.05(+2.39%)
Dec 07, 2016	41.56	43.93	41.50	43.85	1,150,561	+2.09(+5.00%)
Dec 06, 2016	41.11	41.90	40.56	41.76	1,417,463	+0.46(+1.11%)
Dec 05, 2016	40.42	41.45	40.35	41.30	1,158,491	+1.29(+3.22%)
Dec 02, 2016	40.02	40.59	38.35	40.01	2,007,230	-0.08(-0.20%)
Dec 01, 2016	45.09	45.09	40.00	40.09	2,414,361	-5.08(-11.25%)
Nov 30, 2016	46.67	46.94	44.52	45.17	1,037,186	-1.36(-2.92%)
Nov 29, 2016	46.47	47.17	46.00	46.53	423,074	-0.15(-0.32%)
Nov 28, 2016	47.12	47.16	46.51	46.68	617,998	-0.52(-1.10%)
Nov 25, 2016	47.28	47.60	46.94	47.20	159,922	-0.05(-0.11%)
Nov 23, 2016		47.25	47.25	47.25	0	+0.69(+1.48%)
Nov 22, 2016	46.39	46.68	45.96	46.56	390,455	+0.44(+0.95%)
Nov 21, 2016	46.81	47.22	45.41	46.12	940,298	-0.27(-0.58%)
Nov 18, 2016	46.80	47.22	46.29	46.39	811,192	-0.43(-0.92%)
Nov 17, 2016	45.39	46.88	44.97	46.82	1,217,827	+1.93(+4.30%)
Nov 16, 2016	43.12	45.09	43.12	44.89	1,143,141	+1.50(+3.46%)
Nov 15, 2016	42.66	43.51	42.39	43.39	458,600	+0.80(+1.88%)
Nov 14, 2016	42.86	43.37	41.98	42.59	658,234	-0.14(-0.33%)
Nov 11, 2016	41.71	43.04	41.71	42.73	585,901	+0.78(+1.86%)
Nov 10, 2016	44.70	44.74	41.59	41.95	1,528,402	-2.14(-4.85%)
Nov 09, 2016	41.52	44.21	41.34	44.09	1,161,567	+1.67(+3.94%)
Nov 08, 2016	41.80	42.61	41.61	42.42	913,740	+0.46(+1.10%)
Nov 07, 2016	42.13	42.25	41.07	41.96	958,162	+1.69(+4.20%)
Nov 04, 2016	41.08	41.30	40.00	40.27	809,484	-0.98(-2.38%)
Nov 03, 2016	40.93	41.30	39.86	41.25	1,190,002	+0.36(+0.88%)
Nov 02, 2016	41.36	42.05	39.92	40.89	3,123,705	+3.04(+8.03%)

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.