Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.72	49.74	49.57	49.59	86,856	-0.00(-0.01%)
Jan 30, 2017	49.69	49.69	49.59	49.60	153,701	-0.00(-0.01%)
Jan 27, 2017	49.65	49.65	49.60	49.60	47,577	-0.02(-0.04%)
Jan 26, 2017	49.63	49.66	49.57	49.62	88,792	+0.05(+0.10%)
Jan 25, 2017	49.66	49.67	49.56	49.57	94,021	+0.02(+0.03%)
Jan 24, 2017	49.70	49.76	49.55	49.55	148,625	-0.05(-0.10%)
Jan 23, 2017	49.66	49.75	49.54	49.60	186,287	+0.04(+0.08%)
Jan 20, 2017	49.55	49.64	49.48	49.56	167,915	-0.03(-0.05%)
Jan 19, 2017	49.87	49.87	49.57	49.59	142,664	-0.28(-0.56%)
Jan 18, 2017	49.98	50.05	49.86	49.87	83,322	-0.19(-0.39%)
Jan 17, 2017	50.04	50.10	49.91	50.06	118,702	+0.17(+0.34%)
Jan 13, 2017		49.89	49.89	49.89	0	-0.04(-0.08%)
Jan 12, 2017	50.03	50.06	49.86	49.93	62,117	+0.12(+0.23%)
Jan 11, 2017	49.69	49.84	49.69	49.81	111,186	+0.18(+0.36%)
Jan 10, 2017	49.75	49.78	49.62	49.63	121,036	-0.03(-0.06%)
Jan 09, 2017	49.77	49.77	49.61	49.66	182,090	+0.06(+0.13%)
Jan 06, 2017	49.64	49.68	49.57	49.60	91,646	-0.08(-0.16%)
Jan 05, 2017	49.47	49.68	49.47	49.68	144,498	+0.21(+0.43%)
Jan 04, 2017	49.48	49.64	49.47	49.47	93,903	-0.14(-0.29%)
Jan 03, 2017	49.58	49.68	49.51	49.61	221,546	-0.03(-0.06%)
Dec 30, 2016		49.64	49.64	49.64	0	+0.04(+0.09%)
Dec 29, 2016	49.56	49.81	49.48	49.60	595,035	+0.14(+0.29%)
Dec 28, 2016	49.48	49.54	49.39	49.45	935,901	+0.07(+0.15%)
Dec 27, 2016	49.42	49.46	49.29	49.38	225,785	-0.08(-0.16%)
Dec 23, 2016		49.46	49.46	49.46	0	+0.02(+0.04%)
Dec 22, 2016	49.24	49.44	49.21	49.44	367,314	+0.09(+0.18%)
Dec 21, 2016	49.29	49.35	49.20	49.35	277,093	+0.21(+0.43%)
Dec 20, 2016	49.09	49.26	49.07	49.14	192,095	+0.13(+0.27%)
Dec 19, 2016	49.14	49.26	49.01	49.01	209,288	-0.15(-0.30%)
Dec 16, 2016	49.20	49.20	49.02	49.15	272,987	-0.05(-0.10%)
Dec 15, 2016	49.22	49.27	49.09	49.20	564,428	-0.06(-0.13%)
Dec 14, 2016	49.29	49.41	49.26	49.26	187,169	-0.09(-0.18%)
Dec 13, 2016	49.36	49.40	49.27	49.35	131,845	+0.03(+0.07%)
Dec 12, 2016	49.36	49.43	49.26	49.32	311,896	-0.03(-0.05%)
Dec 09, 2016	49.32	49.51	49.25	49.35	239,659	-0.09(-0.19%)
Dec 08, 2016	49.26	49.59	49.23	49.44	355,426	+0.03(+0.07%)
Dec 07, 2016	49.28	49.47	49.23	49.41	165,940	+0.32(+0.66%)
Dec 06, 2016	48.83	49.13	48.83	49.08	245,445	+0.42(+0.86%)
Dec 05, 2016	48.70	48.81	48.65	48.66	219,080	-0.08(-0.16%)
Dec 02, 2016	48.59	48.90	48.59	48.74	245,207	+0.13(+0.27%)
Dec 01, 2016	48.83	48.87	48.61	48.61	172,043	-0.23(-0.48%)
Nov 30, 2016	49.08	49.08	48.85	48.85	106,355	-0.27(-0.54%)
Nov 29, 2016	49.18	49.20	49.10	49.11	109,332	-0.04(-0.09%)
Nov 28, 2016	49.27	49.35	49.15	49.15	69,040	-0.15(-0.30%)
Nov 25, 2016	49.29	49.35	49.29	49.30	24,080	+0.01(+0.03%)
Nov 23, 2016		49.29	49.29	49.29	0	-0.09(-0.18%)
Nov 22, 2016	49.48	49.48	49.34	49.38	108,783	-0.07(-0.13%)
Nov 21, 2016	49.41	49.51	49.34	49.44	200,226	-0.03(-0.06%)
Nov 18, 2016	49.26	49.51	49.26	49.47	174,721	+0.33(+0.67%)
Nov 17, 2016	49.42	49.43	49.13	49.14	230,073	-0.27(-0.55%)
Nov 16, 2016	49.56	49.57	49.40	49.42	232,400	-0.22(-0.44%)
Nov 15, 2016	49.50	49.74	49.48	49.63	174,345	+0.28(+0.57%)
Nov 14, 2016	49.93	49.97	49.32	49.35	487,590	-0.68(-1.36%)
Nov 11, 2016	50.29	50.34	50.03	50.03	115,243	-0.23(-0.46%)
Nov 10, 2016	50.48	50.48	50.24	50.26	468,709	-0.36(-0.71%)
Nov 09, 2016	50.81	50.81	50.55	50.62	111,799	-0.43(-0.84%)
Nov 08, 2016	51.09	51.09	51.00	51.05	61,108	-0.12(-0.23%)
Nov 07, 2016	50.97	51.08	50.97	51.17	115,287	+0.08(+0.15%)
Nov 04, 2016	51.09	51.12	51.08	51.09	60,370	+0.03(+0.06%)
Nov 03, 2016	51.06	51.11	51.02	51.06	47,859	-0.00(-0.00%)
Nov 02, 2016	51.07	51.13	50.97	51.06	67,341	+0.10(+0.21%)

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.