Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.88	49.89	47.41	48.38	15,845,393	-1.82(-3.62%)
Jan 30, 2017	49.56	50.24	49.00	50.19	11,434,600	+0.68(+1.37%)
Jan 27, 2017	49.74	50.42	49.07	49.52	6,291,437	-0.04(-0.09%)
Jan 26, 2017	50.30	50.38	49.43	49.56	5,444,521	-0.71(-1.40%)
Jan 25, 2017	50.19	50.32	49.51	50.27	6,260,932	+0.35(+0.69%)
Jan 24, 2017	48.88	50.04	48.68	49.92	5,293,049	+1.18(+2.43%)
Jan 23, 2017	48.93	48.93	48.31	48.74	5,504,887	+0.01(+0.02%)
Jan 20, 2017	48.81	49.02	48.32	48.73	3,957,387	+0.12(+0.26%)
Jan 19, 2017	49.05	49.12	48.21	48.60	4,950,666	-0.50(-1.02%)
Jan 18, 2017	48.70	49.56	48.67	49.10	5,780,203	+0.41(+0.85%)
Jan 17, 2017	49.24	50.16	48.39	48.69	6,718,279	-0.15(-0.30%)
Jan 13, 2017		48.84	48.84	48.84	0	-0.10(-0.20%)
Jan 12, 2017	48.73	49.24	48.09	48.93	6,157,157	-0.41(-0.83%)
Jan 11, 2017	49.13	49.46	48.75	49.35	4,609,436	+0.40(+0.83%)
Jan 10, 2017	48.79	49.77	48.57	48.94	7,386,036	+0.12(+0.24%)
Jan 09, 2017	48.71	48.99	48.15	48.82	6,977,142	-0.21(-0.44%)
Jan 06, 2017	49.80	49.93	49.02	49.04	5,127,192	-0.75(-1.51%)
Jan 05, 2017	50.31	50.31	48.95	49.79	8,768,839	-0.15(-0.31%)
Jan 04, 2017	51.16	51.43	49.57	49.94	10,101,564	-1.86(-3.59%)
Jan 03, 2017	51.16	52.52	50.64	51.80	6,015,295	+1.54(+3.07%)
Dec 30, 2016		50.26	50.26	50.26	0	-0.23(-0.45%)
Dec 29, 2016	50.52	51.24	50.21	50.49	2,600,528	-0.03(-0.06%)
Dec 28, 2016	50.86	51.00	50.37	50.52	3,359,113	-0.57(-1.12%)
Dec 27, 2016	50.93	51.38	50.86	51.09	2,927,933	+0.36(+0.71%)
Dec 23, 2016		50.73	50.73	50.73	0	+0.18(+0.35%)
Dec 22, 2016	50.24	50.94	50.21	50.55	4,366,799	+0.58(+1.16%)
Dec 21, 2016	49.66	50.25	49.00	49.97	4,358,665	+0.26(+0.53%)
Dec 20, 2016	49.43	50.21	49.43	49.71	3,757,456	+0.09(+0.18%)
Dec 19, 2016	50.02	50.07	49.22	49.62	4,910,290	-0.40(-0.81%)
Dec 16, 2016	50.00	50.36	49.67	50.02	10,888,471	+0.26(+0.53%)
Dec 15, 2016	48.92	50.05	48.65	49.76	6,940,833	+0.85(+1.73%)
Dec 14, 2016	49.48	49.89	48.81	48.91	6,163,804	-0.52(-1.06%)
Dec 13, 2016	48.82	50.05	48.82	49.43	5,850,072	+0.28(+0.57%)
Dec 12, 2016	50.78	50.88	48.79	49.15	9,202,694	-0.87(-1.74%)
Dec 09, 2016	49.96	50.08	49.45	50.02	6,966,150	-0.27(-0.54%)
Dec 08, 2016	49.95	50.96	49.91	50.30	7,552,723	+0.61(+1.23%)
Dec 07, 2016	47.72	49.74	47.50	49.68	8,696,776	+2.07(+4.36%)
Dec 06, 2016	47.25	47.74	46.96	47.61	6,999,862	+0.15(+0.31%)
Dec 05, 2016	45.51	47.51	45.36	47.46	11,250,845	+2.25(+4.98%)
Dec 02, 2016	44.62	45.39	44.44	45.21	7,198,811	+0.68(+1.54%)
Dec 01, 2016	45.24	45.76	44.44	44.53	14,570,950	-0.76(-1.67%)
Nov 30, 2016	45.95	46.73	44.40	45.29	19,355,214	-1.63(-3.47%)
Nov 29, 2016	46.56	47.32	46.41	46.91	6,018,999	-0.01(-0.03%)
Nov 28, 2016	47.72	47.83	46.79	46.93	6,305,835	-0.79(-1.65%)
Nov 25, 2016	47.43	47.73	47.29	47.71	2,359,024	+0.10(+0.22%)
Nov 23, 2016		47.61	47.61	47.61	0	-0.39(-0.81%)
Nov 22, 2016	47.79	48.68	47.48	48.00	6,018,367	+0.52(+1.10%)
Nov 21, 2016	46.97	47.62	46.45	47.48	6,691,826	+0.85(+1.81%)
Nov 18, 2016	47.03	47.07	46.30	46.63	6,440,261	-0.50(-1.06%)
Nov 17, 2016	46.79	47.21	46.67	47.13	8,030,652	+0.76(+1.63%)
Nov 16, 2016	46.21	46.72	46.02	46.37	6,421,767	+0.35(+0.76%)
Nov 15, 2016	45.75	46.14	44.92	46.02	6,383,119	+0.42(+0.91%)
Nov 14, 2016	45.59	45.98	45.20	45.61	6,330,543	+0.09(+0.21%)
Nov 11, 2016	45.78	46.04	44.76	45.51	5,864,022	-0.37(-0.81%)
Nov 10, 2016	45.28	46.79	45.22	45.89	11,003,802	+0.68(+1.50%)
Nov 09, 2016	42.80	45.70	42.61	45.21	14,968,232	+2.84(+6.69%)
Nov 08, 2016	42.39	42.72	41.96	42.37	5,218,736	-0.28(-0.65%)
Nov 07, 2016	42.56	42.79	42.26	42.65	5,524,945	+0.47(+1.12%)
Nov 04, 2016	42.09	42.88	41.96	42.18	5,117,879	+0.01(+0.02%)
Nov 03, 2016	42.61	42.94	41.83	42.17	5,290,827	-0.42(-0.98%)
Nov 02, 2016	43.14	43.63	42.28	42.58	10,040,555	-0.77(-1.78%)

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.