Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	50.92	52.24	50.81	52.24	618,897	+1.37(+2.68%)
Jan 30, 2017	51.29	51.33	50.56	50.87	598,862	-0.51(-0.99%)
Jan 27, 2017	51.16	51.77	51.08	51.38	476,933	+0.26(+0.50%)
Jan 26, 2017	51.35	51.52	50.79	51.13	445,504	-0.22(-0.42%)
Jan 25, 2017	50.79	51.75	50.66	51.34	630,299	+0.70(+1.38%)
Jan 24, 2017	51.07	51.30	50.15	50.65	699,034	-0.12(-0.23%)
Jan 23, 2017	50.51	50.97	50.51	50.77	738,759	-0.02(-0.04%)
Jan 20, 2017	51.32	51.42	50.71	50.78	478,666	-0.40(-0.79%)
Jan 19, 2017	51.17	51.83	51.03	51.19	741,687	-0.30(-0.59%)
Jan 18, 2017	51.96	52.09	51.35	51.49	718,804	-0.42(-0.81%)
Jan 17, 2017	52.55	52.55	51.88	51.91	782,347	-0.95(-1.80%)
Jan 13, 2017		52.87	52.87	52.87	0	+0.92(+1.77%)
Jan 12, 2017	51.96	51.98	51.41	51.94	949,978	-0.08(-0.15%)
Jan 11, 2017	52.14	52.55	51.36	52.02	642,228	-0.29(-0.56%)
Jan 10, 2017	52.71	52.71	52.30	52.32	692,756	-0.21(-0.39%)
Jan 09, 2017	52.12	52.83	52.12	52.52	719,770	+0.43(+0.83%)
Jan 06, 2017	51.65	52.52	51.61	52.09	1,203,150	+0.37(+0.72%)
Jan 05, 2017	52.24	52.42	51.57	51.72	585,759	-0.56(-1.07%)
Jan 04, 2017	52.16	52.55	51.86	52.28	507,003	+0.30(+0.58%)
Jan 03, 2017	51.35	52.11	51.29	51.97	637,870	+0.82(+1.61%)
Dec 30, 2016		51.15	51.15	51.15	0	-0.03(-0.06%)
Dec 29, 2016	51.31	51.50	51.10	51.18	363,022	-0.01(-0.02%)
Dec 28, 2016	51.84	51.84	51.13	51.19	296,615	-0.48(-0.93%)
Dec 27, 2016	51.67	51.87	51.43	51.67	372,187	+0.02(+0.04%)
Dec 23, 2016		51.65	51.65	51.65	0	+0.31(+0.61%)
Dec 22, 2016	51.87	52.26	51.16	51.34	989,121	-0.74(-1.41%)
Dec 21, 2016	52.35	52.62	51.94	52.07	970,621	-0.42(-0.80%)
Dec 20, 2016	52.45	52.70	52.36	52.49	409,451	+0.08(+0.15%)
Dec 19, 2016	52.83	53.32	52.35	52.41	791,532	-0.42(-0.80%)
Dec 16, 2016	52.99	53.18	52.69	52.84	2,140,998	-0.12(-0.22%)
Dec 15, 2016	52.34	53.02	52.31	52.95	650,665	+0.42(+0.80%)
Dec 14, 2016	53.04	53.15	52.33	52.53	1,033,917	-0.44(-0.83%)
Dec 13, 2016	52.51	53.12	52.42	52.97	639,644	+0.44(+0.84%)
Dec 12, 2016	52.24	52.71	51.98	52.53	789,796	+0.00(+0.00%)
Dec 09, 2016	51.98	52.77	51.98	52.53	537,115	+0.50(+0.96%)
Dec 08, 2016	51.62	52.32	51.45	52.03	595,528	+0.30(+0.59%)
Dec 07, 2016	51.00	51.75	50.88	51.73	987,188	+0.63(+1.23%)
Dec 06, 2016	50.20	51.14	49.91	51.10	456,959	+0.93(+1.86%)
Dec 05, 2016	50.42	50.53	49.85	50.17	491,194	+0.16(+0.31%)
Dec 02, 2016	49.77	50.41	49.54	50.01	480,165	+0.25(+0.49%)
Dec 01, 2016	49.79	50.21	49.70	49.77	803,472	+0.02(+0.04%)
Nov 30, 2016	50.36	50.62	49.64	49.75	614,731	-0.44(-0.88%)
Nov 29, 2016	49.84	50.78	49.84	50.19	478,702	+0.23(+0.45%)
Nov 28, 2016	50.52	50.52	49.93	49.96	654,428	-0.59(-1.16%)
Nov 25, 2016	51.06	51.53	50.28	50.55	318,191	-0.36(-0.71%)
Nov 23, 2016		50.91	50.91	50.91	0	+1.23(+2.47%)
Nov 22, 2016	49.61	49.76	49.32	49.69	642,606	+0.08(+0.16%)
Nov 21, 2016	49.08	49.61	49.08	49.61	544,512	+0.62(+1.26%)
Nov 18, 2016	49.90	50.13	48.76	48.99	755,800	-0.97(-1.94%)
Nov 17, 2016	50.47	50.60	49.76	49.96	507,102	-0.51(-1.01%)
Nov 16, 2016	49.90	51.31	49.90	50.47	1,101,033	+0.53(+1.06%)
Nov 15, 2016	49.40	50.12	49.12	49.94	789,245	+0.64(+1.29%)
Nov 14, 2016	49.97	50.37	49.25	49.31	995,103	-0.62(-1.24%)
Nov 11, 2016	49.94	50.35	49.61	49.92	993,461	-0.30(-0.61%)
Nov 10, 2016	51.28	51.28	49.98	50.23	1,138,383	+0.41(+0.83%)
Nov 09, 2016	51.03	51.03	48.63	49.82	825,923	+0.07(+0.14%)
Nov 08, 2016	47.00	50.16	44.48	49.75	1,768,820	-1.13(-2.22%)
Nov 07, 2016	51.07	51.48	50.67	50.87	784,637	+0.78(+1.57%)
Nov 04, 2016	49.40	50.72	49.40	50.09	727,152	+0.88(+1.79%)
Nov 03, 2016	48.97	49.43	48.97	49.21	480,123	+0.15(+0.30%)
Nov 02, 2016	49.35	49.76	49.05	49.06	533,959	-0.49(-0.99%)

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.