Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.91	49.09	48.34	48.72	964,265	-0.24(-0.49%)
Jan 30, 2017	49.19	49.38	48.73	48.96	963,454	-0.51(-1.03%)
Jan 27, 2017	49.53	49.67	48.90	49.47	1,322,927	-0.33(-0.66%)
Jan 26, 2017	50.06	50.60	48.12	49.80	2,571,656	-1.85(-3.58%)
Jan 25, 2017	51.30	51.98	51.30	51.65	1,067,865	+0.43(+0.84%)
Jan 24, 2017	50.86	51.55	50.57	51.22	812,838	+0.88(+1.75%)
Jan 23, 2017	49.78	50.34	49.78	50.34	723,816	+0.58(+1.17%)
Jan 20, 2017	49.78	49.84	49.63	49.76	434,207	+0.21(+0.42%)
Jan 19, 2017	49.89	50.14	49.16	49.55	502,541	-0.29(-0.58%)
Jan 18, 2017	49.71	50.09	49.50	49.84	521,628	+0.20(+0.40%)
Jan 17, 2017	49.18	49.70	49.18	49.64	735,590	-0.01(-0.02%)
Jan 13, 2017		49.65	49.65	49.65	0	+0.34(+0.69%)
Jan 12, 2017	49.33	49.37	49.07	49.31	511,383	-0.17(-0.34%)
Jan 11, 2017	49.38	49.64	49.22	49.48	400,028	+0.20(+0.41%)
Jan 10, 2017	49.40	49.56	49.12	49.28	389,397	-0.20(-0.40%)
Jan 09, 2017	49.63	49.95	49.35	49.48	456,523	-0.38(-0.76%)
Jan 06, 2017	49.73	50.12	49.64	49.86	508,434	+0.20(+0.40%)
Jan 05, 2017	49.71	50.22	49.54	49.66	647,784	-0.15(-0.30%)
Jan 04, 2017	48.70	50.00	48.70	49.81	1,170,074	+1.18(+2.43%)
Jan 03, 2017	47.86	48.66	47.83	48.63	1,325,383	+0.81(+1.69%)
Dec 30, 2016		47.82	47.82	47.82	0	-0.49(-1.01%)
Dec 29, 2016	48.09	48.36	48.04	48.31	256,951	+0.22(+0.46%)
Dec 28, 2016	49.00	49.00	47.98	48.09	363,374	-0.74(-1.52%)
Dec 27, 2016	48.59	49.30	48.38	48.83	603,460	+0.45(+0.93%)
Dec 23, 2016		48.38	48.38	48.38	0	+0.23(+0.48%)
Dec 22, 2016	48.42	48.48	48.00	48.15	914,121	-0.11(-0.23%)
Dec 21, 2016	48.31	48.50	48.14	48.26	839,963	-0.19(-0.39%)
Dec 20, 2016	48.73	48.80	48.29	48.45	933,212	-0.21(-0.43%)
Dec 19, 2016	48.55	48.93	48.28	48.66	587,138	+0.20(+0.41%)
Dec 16, 2016	48.44	48.99	48.35	48.46	1,691,645	-0.24(-0.49%)
Dec 15, 2016	49.69	49.69	48.32	48.70	1,328,383	-1.03(-2.07%)
Dec 14, 2016	50.62	50.91	49.67	49.73	853,081	-0.82(-1.62%)
Dec 13, 2016	50.39	51.10	50.27	50.55	539,362	-0.22(-0.43%)
Dec 12, 2016	50.96	51.32	50.64	50.77	388,058	-0.14(-0.27%)
Dec 09, 2016	50.48	50.96	50.37	50.91	508,021	+0.47(+0.93%)
Dec 08, 2016	50.15	50.74	50.09	50.44	543,185	+0.46(+0.92%)
Dec 07, 2016	49.47	50.09	49.31	49.98	569,669	-0.15(-0.30%)
Dec 06, 2016	50.04	50.24	49.52	50.13	457,158	+0.03(+0.06%)
Dec 05, 2016	49.42	50.24	49.34	50.10	957,883	+1.02(+2.08%)
Dec 02, 2016	48.86	49.27	48.56	49.08	744,887	+0.28(+0.57%)
Dec 01, 2016	50.17	50.20	48.46	48.80	1,217,046	-1.27(-2.54%)
Nov 30, 2016	51.11	51.11	50.07	50.07	583,508	-0.96(-1.88%)
Nov 29, 2016	51.01	51.44	50.61	51.03	1,090,402	+0.00(+0.00%)
Nov 28, 2016	50.00	51.35	49.94	51.03	1,014,059	+1.06(+2.12%)
Nov 25, 2016	49.97	50.10	49.62	49.97	170,671	+0.05(+0.10%)
Nov 23, 2016		49.92	49.92	49.92	0	+0.10(+0.20%)
Nov 22, 2016	49.46	49.85	49.31	49.82	457,081	+0.52(+1.05%)
Nov 21, 2016	48.84	49.37	48.84	49.30	433,309	+0.16(+0.33%)
Nov 18, 2016	48.79	49.19	48.78	49.14	537,752	+0.32(+0.66%)
Nov 17, 2016	49.11	49.30	48.74	48.82	647,380	-0.23(-0.47%)
Nov 16, 2016	48.82	49.32	48.82	49.05	601,639	+0.14(+0.29%)
Nov 15, 2016	48.90	49.18	48.49	48.91	811,993	+0.11(+0.23%)
Nov 14, 2016	48.01	48.90	48.01	48.80	886,001	+0.75(+1.56%)
Nov 11, 2016	47.55	48.60	47.22	48.05	1,561,571	+0.35(+0.73%)
Nov 10, 2016	48.53	48.53	47.65	47.70	1,093,030	-0.63(-1.30%)
Nov 09, 2016	48.09	48.90	47.99	48.33	1,379,499	-0.09(-0.19%)
Nov 08, 2016	48.08	48.55	47.97	48.42	1,982,258	+0.15(+0.31%)
Nov 07, 2016	48.05	48.53	47.99	48.27	779,640	+0.40(+0.84%)
Nov 04, 2016	48.50	48.82	47.84	47.87	771,833	-0.61(-1.26%)
Nov 03, 2016	48.30	49.01	47.97	48.48	502,061	+0.27(+0.56%)
Nov 02, 2016	48.28	48.82	48.08	48.21	625,432	-0.16(-0.33%)

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.