Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.74	49.22	46.82	47.21	96,209	-0.52(-1.10%)
Jan 30, 2017	47.79	48.65	47.56	47.73	72,055	-0.04(-0.08%)
Jan 27, 2017	48.05	48.32	47.17	47.77	41,096	-0.03(-0.06%)
Jan 26, 2017	49.27	49.27	47.67	47.80	51,937	-1.38(-2.82%)
Jan 25, 2017	48.67	49.22	48.18	49.18	60,413	+0.90(+1.86%)
Jan 24, 2017	48.56	48.66	47.83	48.28	58,446	-0.21(-0.43%)
Jan 23, 2017	48.53	48.84	47.89	48.49	56,819	+0.06(+0.13%)
Jan 20, 2017	48.99	50.48	48.40	48.43	83,537	-0.57(-1.16%)
Jan 19, 2017	50.11	50.11	48.66	48.99	55,747	-1.18(-2.35%)
Jan 18, 2017	48.89	50.57	48.89	50.17	83,831	+1.36(+2.79%)
Jan 17, 2017	49.02	49.22	48.67	48.81	55,465	-0.06(-0.13%)
Jan 13, 2017		48.87	48.87	48.87	0	+0.14(+0.29%)
Jan 12, 2017	49.27	49.49	48.31	48.73	57,380	-0.62(-1.25%)
Jan 11, 2017	49.38	49.97	48.88	49.35	80,914	+0.01(+0.01%)
Jan 10, 2017	49.18	49.68	48.84	49.34	116,513	+0.17(+0.34%)
Jan 09, 2017	50.19	50.19	49.13	49.17	72,059	-1.13(-2.24%)
Jan 06, 2017	51.28	51.28	50.02	50.30	58,384	-0.82(-1.60%)
Jan 05, 2017	50.92	51.80	49.53	51.12	83,675	+0.17(+0.34%)
Jan 04, 2017	50.65	51.07	50.37	50.95	84,192	+0.47(+0.94%)
Jan 03, 2017	50.93	50.93	49.86	50.47	103,948	-0.04(-0.07%)
Dec 30, 2016		50.51	50.51	50.51	0	+0.09(+0.19%)
Dec 29, 2016	50.47	50.91	49.74	50.42	72,973	+0.00(+0.00%)
Dec 28, 2016	50.87	50.98	50.24	50.42	59,372	-0.28(-0.55%)
Dec 27, 2016	50.52	50.87	50.09	50.70	87,479	+0.42(+0.84%)
Dec 23, 2016		50.27	50.27	50.27	0	+0.06(+0.11%)
Dec 22, 2016	50.41	51.22	49.50	50.21	158,340	-0.04(-0.09%)
Dec 21, 2016	49.50	51.06	49.15	50.26	116,645	+0.80(+1.61%)
Dec 20, 2016	48.98	49.59	48.84	49.46	155,160	+0.47(+0.97%)
Dec 19, 2016	49.10	49.51	48.44	48.99	123,467	-0.16(-0.34%)
Dec 16, 2016	49.26	49.77	49.01	49.15	240,328	+0.04(+0.09%)
Dec 15, 2016	49.28	49.87	48.89	49.11	91,595	-0.37(-0.75%)
Dec 14, 2016	50.78	51.20	49.26	49.48	104,412	-1.40(-2.75%)
Dec 13, 2016	50.45	51.84	49.91	50.88	134,623	+0.59(+1.17%)
Dec 12, 2016	50.56	51.42	49.82	50.29	122,424	-0.33(-0.65%)
Dec 09, 2016	51.07	51.28	50.07	50.62	95,105	-0.27(-0.52%)
Dec 08, 2016	49.52	51.32	49.52	50.89	204,579	+1.37(+2.77%)
Dec 07, 2016	48.79	49.90	48.05	49.52	154,392	+0.60(+1.23%)
Dec 06, 2016	47.27	48.92	46.38	48.92	183,016	+1.64(+3.48%)
Dec 05, 2016	45.98	47.67	45.88	47.27	168,547	+0.91(+1.97%)
Dec 02, 2016	45.92	47.13	45.92	46.36	114,404	+0.44(+0.97%)
Dec 01, 2016	45.42	46.69	45.42	45.92	101,287	+0.21(+0.46%)
Nov 30, 2016	47.41	47.61	45.69	45.71	125,083	-1.47(-3.12%)
Nov 29, 2016	46.66	47.70	46.36	47.18	131,208	+0.58(+1.25%)
Nov 28, 2016	46.99	47.22	45.99	46.60	108,572	+0.44(+0.96%)
Nov 25, 2016	45.90	46.60	45.81	46.15	45,817	+0.65(+1.43%)
Nov 23, 2016		45.50	45.50	45.50	0	-0.70(-1.52%)
Nov 22, 2016	45.59	46.65	45.17	46.21	86,160	+0.57(+1.26%)
Nov 21, 2016	45.99	46.24	45.26	45.64	114,839	-0.64(-1.37%)
Nov 18, 2016	45.61	46.47	45.00	46.27	223,132	+0.62(+1.36%)
Nov 17, 2016	47.26	47.26	45.52	45.65	169,535	-1.22(-2.59%)
Nov 16, 2016	45.81	46.94	45.70	46.86	198,266	+1.06(+2.31%)
Nov 15, 2016	45.08	46.27	45.06	45.81	226,059	+0.76(+1.69%)
Nov 14, 2016	44.21	45.17	43.80	45.05	120,556	+1.22(+2.77%)
Nov 11, 2016	42.77	44.32	42.13	43.83	182,210	+1.13(+2.65%)
Nov 10, 2016	44.95	44.95	42.60	42.70	246,723	-2.11(-4.70%)
Nov 09, 2016	43.51	45.03	42.38	44.81	232,558	+0.68(+1.55%)
Nov 08, 2016	43.18	44.20	41.83	44.12	160,519	+0.99(+2.31%)
Nov 07, 2016	42.10	43.80	41.43	43.13	235,613	+2.11(+5.15%)
Nov 04, 2016	41.01	41.71	40.52	41.01	168,940	-0.03(-0.07%)
Nov 03, 2016	42.02	42.14	41.01	41.04	140,224	-1.22(-2.89%)
Nov 02, 2016	41.64	42.80	40.77	42.26	251,606	-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.