Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.24	51.45	49.63	50.32	386,592	-1.16(-2.25%)
Jan 30, 2017	51.61	51.61	50.44	51.48	257,546	-0.69(-1.32%)
Jan 27, 2017	52.78	53.28	51.34	52.17	227,888	-0.57(-1.09%)
Jan 26, 2017	53.69	53.77	52.53	52.74	263,603	-0.67(-1.26%)
Jan 25, 2017	52.68	53.78	52.60	53.41	310,348	+1.52(+2.94%)
Jan 24, 2017	49.46	51.98	49.46	51.89	321,881	+2.80(+5.70%)
Jan 23, 2017	50.14	50.28	48.45	49.09	224,993	-1.00(-2.00%)
Jan 20, 2017	49.73	50.47	49.60	50.10	330,573	+0.44(+0.88%)
Jan 19, 2017	49.98	50.10	49.43	49.66	277,606	+0.04(+0.09%)
Jan 18, 2017	48.83	49.88	48.63	49.61	351,273	+0.94(+1.93%)
Jan 17, 2017	48.92	49.02	48.16	48.67	395,578	-0.70(-1.42%)
Jan 13, 2017		49.37	49.37	49.37	0	+0.86(+1.77%)
Jan 12, 2017	48.85	49.07	47.62	48.51	273,355	-0.59(-1.21%)
Jan 11, 2017	48.98	49.82	48.50	49.10	230,051	+0.20(+0.40%)
Jan 10, 2017	47.96	49.02	47.85	48.91	472,019	+1.40(+2.94%)
Jan 09, 2017	48.81	48.95	47.08	47.51	520,442	-1.50(-3.06%)
Jan 06, 2017	50.13	50.13	49.00	49.00	343,719	-1.02(-2.04%)
Jan 05, 2017	50.66	50.94	49.73	50.03	266,240	-0.86(-1.69%)
Jan 04, 2017	49.44	50.98	49.43	50.89	307,579	+1.43(+2.88%)
Jan 03, 2017	49.98	50.59	49.17	49.46	297,462	+0.15(+0.31%)
Dec 30, 2016		49.31	49.31	49.31	0	-0.35(-0.70%)
Dec 29, 2016	50.23	50.51	49.50	49.66	256,754	-0.50(-1.00%)
Dec 28, 2016	50.99	51.19	50.11	50.16	220,729	-0.58(-1.15%)
Dec 27, 2016	50.62	50.87	50.27	50.74	167,130	+0.37(+0.73%)
Dec 23, 2016		50.38	50.38	50.38	0	-0.47(-0.91%)
Dec 22, 2016	50.90	51.43	50.63	50.84	288,359	+0.04(+0.07%)
Dec 21, 2016	52.08	52.26	50.76	50.81	326,869	-1.31(-2.52%)
Dec 20, 2016	51.43	52.56	51.22	52.12	410,543	+0.91(+1.78%)
Dec 19, 2016	51.07	51.95	50.21	51.21	380,593	+0.05(+0.10%)
Dec 16, 2016	51.34	52.06	50.93	51.15	1,163,735	-0.60(-1.16%)
Dec 15, 2016	51.38	52.13	50.70	51.75	288,869	+0.19(+0.36%)
Dec 14, 2016	51.41	52.50	51.36	51.57	363,021	+0.00(+0.00%)
Dec 13, 2016	53.09	53.24	51.27	51.57	590,820	-1.21(-2.29%)
Dec 12, 2016	53.95	54.63	52.56	52.77	584,800	-1.25(-2.32%)
Dec 09, 2016	54.33	54.95	53.51	54.03	582,465	+0.07(+0.13%)
Dec 08, 2016	54.33	54.72	53.55	53.95	552,033	-0.10(-0.18%)
Dec 07, 2016	53.06	54.26	52.97	54.05	410,434	+0.91(+1.72%)
Dec 06, 2016	53.49	53.74	52.66	53.14	450,223	-0.29(-0.54%)
Dec 05, 2016	53.72	53.89	53.31	53.43	392,772	+0.52(+0.98%)
Dec 02, 2016	53.22	53.47	52.72	52.91	216,300	-0.38(-0.72%)
Dec 01, 2016	53.24	53.88	52.59	53.29	489,954	+0.53(+1.00%)
Nov 30, 2016	54.69	55.25	52.75	52.76	514,912	-1.36(-2.51%)
Nov 29, 2016	54.70	54.71	53.20	54.12	482,640	-0.48(-0.88%)
Nov 28, 2016	54.76	54.87	53.98	54.61	676,967	-0.06(-0.11%)
Nov 25, 2016	55.11	55.62	54.20	54.67	226,094	-0.16(-0.29%)
Nov 23, 2016		54.83	54.83	54.83	0	+1.63(+3.06%)
Nov 22, 2016	52.34	53.30	51.96	53.20	441,010	+1.41(+2.73%)
Nov 21, 2016	51.56	51.85	50.55	51.79	438,931	+0.23(+0.45%)
Nov 18, 2016	52.46	52.61	51.28	51.56	527,370	-0.66(-1.27%)
Nov 17, 2016	52.37	53.33	51.67	52.22	423,367	+0.13(+0.24%)
Nov 16, 2016	51.16	52.13	50.72	52.09	660,344	+0.32(+0.62%)
Nov 15, 2016	53.67	53.95	51.72	51.77	1,072,267	-1.98(-3.68%)
Nov 14, 2016	52.42	54.05	51.37	53.75	846,539	+2.29(+4.45%)
Nov 11, 2016	49.26	51.60	49.26	51.46	906,862	+2.25(+4.58%)
Nov 10, 2016	50.88	51.09	47.60	49.20	968,117	+1.62(+3.40%)
Nov 09, 2016	46.28	51.11	45.17	47.59	2,196,245	+4.68(+10.90%)
Nov 08, 2016	42.42	43.35	42.26	42.91	157,282	+0.26(+0.61%)
Nov 07, 2016	42.59	43.36	42.43	42.65	262,010	+1.08(+2.60%)
Nov 04, 2016	41.71	42.30	41.16	41.57	482,146	-0.05(-0.13%)
Nov 03, 2016	41.66	42.16	41.02	41.62	291,641	+0.04(+0.11%)
Nov 02, 2016	42.14	42.42	41.53	41.58	372,317	-0.66(-1.57%)

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.