Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.96	49.98	49.81	49.83	86,440	-0.00(-0.01%)
Jan 30, 2017	49.92	49.93	49.83	49.83	152,965	-0.00(-0.01%)
Jan 27, 2017	49.89	49.89	49.84	49.84	47,349	-0.02(-0.04%)
Jan 26, 2017	49.87	49.89	49.80	49.86	88,367	+0.05(+0.10%)
Jan 25, 2017	49.89	49.91	49.79	49.81	93,571	+0.02(+0.03%)
Jan 24, 2017	49.94	50.00	49.79	49.79	147,913	-0.05(-0.10%)
Jan 23, 2017	49.90	49.99	49.78	49.84	185,395	+0.04(+0.08%)
Jan 20, 2017	49.79	49.88	49.71	49.80	167,112	-0.03(-0.05%)
Jan 19, 2017	50.11	50.11	49.80	49.83	141,982	-0.28(-0.56%)
Jan 18, 2017	50.22	50.29	50.10	50.11	82,924	-0.19(-0.39%)
Jan 17, 2017	50.28	50.34	50.15	50.30	118,134	+0.17(+0.34%)
Jan 13, 2017		50.13	50.13	50.13	0	-0.04(-0.08%)
Jan 12, 2017	50.27	50.30	50.10	50.17	61,820	+0.12(+0.23%)
Jan 11, 2017	49.93	50.08	49.93	50.05	110,654	+0.18(+0.36%)
Jan 10, 2017	49.99	50.01	49.86	49.87	120,456	-0.03(-0.06%)
Jan 09, 2017	50.01	50.01	49.85	49.90	181,219	+0.06(+0.13%)
Jan 06, 2017	49.88	49.92	49.81	49.84	91,208	-0.08(-0.16%)
Jan 05, 2017	49.71	49.92	49.70	49.92	143,806	+0.22(+0.43%)
Jan 04, 2017	49.71	49.88	49.70	49.70	93,453	-0.14(-0.29%)
Jan 03, 2017	49.82	49.92	49.75	49.85	220,486	-0.03(-0.06%)
Dec 30, 2016		49.88	49.88	49.88	0	+0.04(+0.09%)
Dec 29, 2016	49.80	50.05	49.71	49.83	592,188	+0.14(+0.29%)
Dec 28, 2016	49.72	49.77	49.63	49.69	931,422	+0.07(+0.15%)
Dec 27, 2016	49.65	49.70	49.53	49.62	224,704	-0.08(-0.16%)
Dec 23, 2016		49.70	49.70	49.70	0	+0.02(+0.04%)
Dec 22, 2016	49.48	49.67	49.45	49.67	365,556	+0.09(+0.18%)
Dec 21, 2016	49.52	49.59	49.44	49.59	275,767	+0.21(+0.43%)
Dec 20, 2016	49.33	49.50	49.31	49.38	191,176	+0.13(+0.27%)
Dec 19, 2016	49.38	49.50	49.24	49.24	208,287	-0.15(-0.30%)
Dec 16, 2016	49.44	49.44	49.26	49.39	271,681	-0.05(-0.10%)
Dec 15, 2016	49.46	49.51	49.32	49.44	561,727	-0.06(-0.13%)
Dec 14, 2016	49.52	49.65	49.50	49.50	186,273	-0.09(-0.18%)
Dec 13, 2016	49.60	49.64	49.51	49.59	131,214	+0.03(+0.07%)
Dec 12, 2016	49.60	49.67	49.49	49.56	310,403	-0.03(-0.05%)
Dec 09, 2016	49.56	49.74	49.48	49.58	238,512	-0.09(-0.19%)
Dec 08, 2016	49.49	49.83	49.46	49.68	353,725	+0.03(+0.07%)
Dec 07, 2016	49.52	49.70	49.46	49.64	165,146	+0.32(+0.66%)
Dec 06, 2016	49.06	49.36	49.06	49.32	244,271	+0.42(+0.86%)
Dec 05, 2016	48.94	49.05	48.88	48.90	218,032	-0.08(-0.16%)
Dec 02, 2016	48.82	49.14	48.82	48.97	244,034	+0.13(+0.27%)
Dec 01, 2016	49.06	49.10	48.85	48.85	171,220	-0.23(-0.48%)
Nov 30, 2016	49.32	49.32	49.08	49.08	105,846	-0.27(-0.54%)
Nov 29, 2016	49.42	49.44	49.34	49.35	108,808	-0.04(-0.09%)
Nov 28, 2016	49.51	49.58	49.39	49.39	68,710	-0.15(-0.30%)
Nov 25, 2016	49.53	49.58	49.53	49.54	23,965	+0.01(+0.03%)
Nov 23, 2016		49.53	49.53	49.53	0	-0.09(-0.18%)
Nov 22, 2016	49.72	49.72	49.58	49.62	108,262	-0.07(-0.13%)
Nov 21, 2016	49.64	49.74	49.58	49.68	199,268	-0.03(-0.06%)
Nov 18, 2016	49.49	49.74	49.49	49.71	173,885	+0.33(+0.67%)
Nov 17, 2016	49.66	49.67	49.37	49.38	228,971	-0.28(-0.55%)
Nov 16, 2016	49.80	49.81	49.64	49.65	231,288	-0.22(-0.44%)
Nov 15, 2016	49.73	49.98	49.71	49.87	173,511	+0.28(+0.57%)
Nov 14, 2016	50.17	50.21	49.56	49.59	485,257	-0.68(-1.36%)
Nov 11, 2016	50.53	50.58	50.27	50.27	114,691	-0.23(-0.46%)
Nov 10, 2016	50.72	50.72	50.48	50.50	466,465	-0.36(-0.71%)
Nov 09, 2016	51.06	51.06	50.79	50.87	111,264	-0.43(-0.84%)
Nov 08, 2016	51.34	51.34	51.24	51.30	60,815	-0.12(-0.23%)
Nov 07, 2016	51.22	51.33	51.22	51.41	114,735	+0.08(+0.15%)
Nov 04, 2016	51.34	51.36	51.33	51.34	60,081	+0.03(+0.06%)
Nov 03, 2016	51.31	51.35	51.27	51.31	47,630	-0.00(-0.00%)
Nov 02, 2016	51.32	51.37	51.22	51.31	67,019	+0.11(+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.