Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.86	49.88	47.40	48.36	15,850,706	-1.82(-3.62%)
Jan 30, 2017	49.54	50.23	48.98	50.18	11,438,434	+0.68(+1.37%)
Jan 27, 2017	49.73	50.40	49.06	49.50	6,293,547	-0.04(-0.09%)
Jan 26, 2017	50.29	50.37	49.42	49.54	5,446,347	-0.71(-1.40%)
Jan 25, 2017	50.18	50.30	49.49	50.25	6,263,031	+0.35(+0.69%)
Jan 24, 2017	48.87	50.02	48.66	49.90	5,294,823	+1.18(+2.43%)
Jan 23, 2017	48.92	48.92	48.30	48.72	5,506,733	+0.01(+0.01%)
Jan 20, 2017	48.79	49.00	48.30	48.71	3,958,714	+0.12(+0.26%)
Jan 19, 2017	49.04	49.10	48.19	48.59	4,952,326	-0.50(-1.02%)
Jan 18, 2017	48.68	49.54	48.65	49.09	5,782,141	+0.41(+0.85%)
Jan 17, 2017	49.22	50.15	48.37	48.68	6,720,532	-0.15(-0.30%)
Jan 13, 2017		48.82	48.82	48.82	0	-0.10(-0.20%)
Jan 12, 2017	48.71	49.23	48.07	48.92	6,159,221	-0.41(-0.83%)
Jan 11, 2017	49.11	49.45	48.73	49.33	4,610,981	+0.40(+0.83%)
Jan 10, 2017	48.77	49.76	48.55	48.93	7,388,513	+0.12(+0.24%)
Jan 09, 2017	48.70	48.98	48.13	48.81	6,979,482	-0.21(-0.43%)
Jan 06, 2017	49.79	49.92	49.00	49.02	5,128,912	-0.75(-1.51%)
Jan 05, 2017	50.29	50.29	48.93	49.77	8,771,780	-0.15(-0.31%)
Jan 04, 2017	51.14	51.41	49.56	49.93	10,104,951	-1.86(-3.59%)
Jan 03, 2017	51.15	52.51	50.62	51.79	6,017,312	+1.54(+3.07%)
Dec 30, 2016		50.24	50.24	50.24	0	-0.23(-0.45%)
Dec 29, 2016	50.50	51.22	50.19	50.47	2,601,400	-0.03(-0.06%)
Dec 28, 2016	50.84	50.98	50.36	50.50	3,360,240	-0.57(-1.12%)
Dec 27, 2016	50.91	51.37	50.84	51.07	2,928,914	+0.36(+0.71%)
Dec 23, 2016		50.71	50.71	50.71	0	+0.18(+0.35%)
Dec 22, 2016	50.23	50.92	50.20	50.54	4,368,263	+0.58(+1.16%)
Dec 21, 2016	49.65	50.23	48.98	49.95	4,360,126	+0.26(+0.53%)
Dec 20, 2016	49.42	50.19	49.42	49.69	3,758,716	+0.09(+0.18%)
Dec 19, 2016	50.01	50.06	49.20	49.60	4,911,937	-0.40(-0.81%)
Dec 16, 2016	49.98	50.34	49.65	50.01	10,892,122	+0.26(+0.53%)
Dec 15, 2016	48.90	50.04	48.63	49.74	6,943,161	+0.85(+1.73%)
Dec 14, 2016	49.46	49.87	48.79	48.90	6,165,871	-0.52(-1.06%)
Dec 13, 2016	48.80	50.04	48.80	49.42	5,852,034	+0.28(+0.57%)
Dec 12, 2016	50.76	50.87	48.77	49.14	9,205,780	-0.87(-1.74%)
Dec 09, 2016	49.94	50.06	49.43	50.01	6,968,486	-0.27(-0.54%)
Dec 08, 2016	49.93	50.95	49.90	50.28	7,555,255	+0.61(+1.23%)
Dec 07, 2016	47.70	49.72	47.48	49.67	8,699,692	+2.07(+4.36%)
Dec 06, 2016	47.23	47.73	46.95	47.59	7,002,209	+0.15(+0.31%)
Dec 05, 2016	45.50	47.50	45.34	47.45	11,254,618	+2.25(+4.98%)
Dec 02, 2016	44.61	45.37	44.42	45.20	7,201,224	+0.68(+1.54%)
Dec 01, 2016	45.23	45.75	44.42	44.51	14,575,836	-0.76(-1.67%)
Nov 30, 2016	45.94	46.71	44.38	45.27	19,361,704	-1.63(-3.47%)
Nov 29, 2016	46.54	47.30	46.40	46.90	6,021,018	-0.01(-0.03%)
Nov 28, 2016	47.70	47.81	46.78	46.91	6,307,949	-0.79(-1.65%)
Nov 25, 2016	47.41	47.71	47.27	47.70	2,359,815	+0.10(+0.22%)
Nov 23, 2016		47.59	47.59	47.59	0	-0.39(-0.81%)
Nov 22, 2016	47.77	48.66	47.47	47.98	6,020,385	+0.52(+1.10%)
Nov 21, 2016	46.95	47.60	46.43	47.46	6,694,069	+0.85(+1.81%)
Nov 18, 2016	47.01	47.05	46.29	46.62	6,442,420	-0.50(-1.06%)
Nov 17, 2016	46.77	47.20	46.65	47.12	8,033,344	+0.76(+1.63%)
Nov 16, 2016	46.19	46.71	46.01	46.36	6,423,920	+0.35(+0.76%)
Nov 15, 2016	45.73	46.13	44.91	46.01	6,385,259	+0.42(+0.91%)
Nov 14, 2016	45.57	45.97	45.19	45.59	6,332,665	+0.09(+0.21%)
Nov 11, 2016	45.77	46.02	44.74	45.50	5,865,988	-0.37(-0.81%)
Nov 10, 2016	45.27	46.77	45.20	45.87	11,007,491	+0.68(+1.50%)
Nov 09, 2016	42.79	45.68	42.60	45.19	14,973,250	+2.83(+6.69%)
Nov 08, 2016	42.37	42.71	41.94	42.36	5,220,485	-0.28(-0.65%)
Nov 07, 2016	42.55	42.77	42.25	42.64	5,526,797	+0.47(+1.12%)
Nov 04, 2016	42.07	42.86	41.94	42.16	5,119,595	+0.01(+0.02%)
Nov 03, 2016	42.60	42.93	41.82	42.15	5,292,601	-0.42(-0.98%)
Nov 02, 2016	43.12	43.61	42.26	42.57	10,043,922	-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.