Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.75	50.25	47.81	48.20	94,224	-0.53(-1.10%)
Jan 30, 2017	48.80	49.68	48.56	48.74	70,568	-0.04(-0.08%)
Jan 27, 2017	49.06	49.33	48.16	48.77	40,248	-0.03(-0.06%)
Jan 26, 2017	50.31	50.31	48.67	48.80	50,865	-1.41(-2.82%)
Jan 25, 2017	49.70	50.25	49.19	50.22	59,166	+0.92(+1.86%)
Jan 24, 2017	49.58	49.68	48.84	49.30	57,240	-0.21(-0.43%)
Jan 23, 2017	49.55	49.87	48.90	49.51	55,646	+0.07(+0.13%)
Jan 20, 2017	50.03	51.54	49.42	49.45	81,813	-0.58(-1.16%)
Jan 19, 2017	51.17	51.17	49.69	50.03	54,596	-1.20(-2.35%)
Jan 18, 2017	49.92	51.63	49.92	51.23	82,101	+1.39(+2.79%)
Jan 17, 2017	50.06	50.25	49.70	49.84	54,321	-0.07(-0.13%)
Jan 13, 2017		49.90	49.90	49.90	0	+0.15(+0.29%)
Jan 12, 2017	50.31	50.53	49.32	49.76	56,196	-0.63(-1.25%)
Jan 11, 2017	50.42	51.02	49.91	50.39	79,244	+0.01(+0.01%)
Jan 10, 2017	50.22	50.73	49.87	50.38	114,108	+0.17(+0.34%)
Jan 09, 2017	51.25	51.25	50.17	50.21	70,572	-1.15(-2.24%)
Jan 06, 2017	52.36	52.36	51.08	51.36	57,179	-0.84(-1.60%)
Jan 05, 2017	51.99	52.89	50.58	52.20	81,948	+0.18(+0.34%)
Jan 04, 2017	51.72	52.14	51.43	52.02	82,454	+0.48(+0.94%)
Jan 03, 2017	52.00	52.00	50.91	51.54	101,803	-0.04(-0.07%)
Dec 30, 2016		51.57	51.57	51.57	0	+0.10(+0.18%)
Dec 29, 2016	51.53	51.98	50.79	51.48	71,467	+0.00(+0.00%)
Dec 28, 2016	51.94	52.05	51.30	51.48	58,146	-0.29(-0.55%)
Dec 27, 2016	51.59	51.94	51.15	51.76	85,674	+0.43(+0.84%)
Dec 23, 2016		51.33	51.33	51.33	0	+0.06(+0.11%)
Dec 22, 2016	51.47	52.30	50.54	51.27	155,073	-0.04(-0.09%)
Dec 21, 2016	50.55	52.14	50.18	51.32	114,238	+0.81(+1.61%)
Dec 20, 2016	50.01	50.64	49.87	50.50	151,958	+0.48(+0.97%)
Dec 19, 2016	50.14	50.55	49.46	50.02	120,919	-0.17(-0.34%)
Dec 16, 2016	50.30	50.82	50.04	50.19	235,368	+0.04(+0.09%)
Dec 15, 2016	50.32	50.92	49.92	50.14	89,704	-0.38(-0.75%)
Dec 14, 2016	51.85	52.28	50.30	50.53	102,257	-1.43(-2.75%)
Dec 13, 2016	51.51	52.93	50.96	51.95	131,844	+0.60(+1.17%)
Dec 12, 2016	51.62	52.50	50.87	51.35	119,898	-0.34(-0.65%)
Dec 09, 2016	52.14	52.36	51.13	51.69	93,143	-0.27(-0.52%)
Dec 08, 2016	50.56	52.40	50.56	51.96	200,357	+1.40(+2.77%)
Dec 07, 2016	49.81	50.95	49.06	50.56	151,206	+0.62(+1.23%)
Dec 06, 2016	48.27	49.95	47.36	49.95	179,239	+1.68(+3.48%)
Dec 05, 2016	46.95	48.67	46.84	48.27	165,069	+0.93(+1.97%)
Dec 02, 2016	46.89	48.12	46.89	47.34	112,043	+0.45(+0.97%)
Dec 01, 2016	46.38	47.68	46.38	46.88	99,197	+0.21(+0.46%)
Nov 30, 2016	48.41	48.61	46.65	46.67	122,502	-1.50(-3.12%)
Nov 29, 2016	47.65	48.70	47.34	48.17	128,500	+0.59(+1.25%)
Nov 28, 2016	47.98	48.21	46.96	47.58	106,331	+0.45(+0.96%)
Nov 25, 2016	46.87	47.58	46.78	47.13	44,872	+0.66(+1.43%)
Nov 23, 2016		46.46	46.46	46.46	0	-0.72(-1.52%)
Nov 22, 2016	46.55	47.63	46.12	47.18	84,382	+0.59(+1.26%)
Nov 21, 2016	46.96	47.21	46.22	46.60	112,469	-0.65(-1.37%)
Nov 18, 2016	46.57	47.45	45.95	47.25	218,527	+0.63(+1.36%)
Nov 17, 2016	48.25	48.25	46.48	46.61	166,036	-1.24(-2.59%)
Nov 16, 2016	46.77	47.93	46.66	47.85	194,174	+1.08(+2.31%)
Nov 15, 2016	46.03	47.25	46.00	46.77	221,394	+0.78(+1.69%)
Nov 14, 2016	45.14	46.12	44.72	46.00	118,068	+1.24(+2.77%)
Nov 11, 2016	43.67	45.25	43.02	44.76	178,450	+1.16(+2.65%)
Nov 10, 2016	45.90	45.90	43.50	43.60	241,631	-2.15(-4.70%)
Nov 09, 2016	44.43	45.98	43.28	45.75	227,759	+0.70(+1.55%)
Nov 08, 2016	44.09	45.13	42.71	45.05	157,207	+1.02(+2.31%)
Nov 07, 2016	42.99	44.72	42.30	44.04	230,750	+2.16(+5.15%)
Nov 04, 2016	41.87	42.58	41.37	41.88	165,453	-0.03(-0.07%)
Nov 03, 2016	42.91	43.03	41.87	41.91	137,330	-1.25(-2.89%)
Nov 02, 2016	42.52	43.71	41.62	43.16	246,414	-0.08(-0.18%)

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.