Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	64.08	65.04	63.91	64.96	776,279	+0.46(+0.72%)
Jan 30, 2017	64.58	64.92	63.78	64.50	400,642	-0.50(-0.77%)
Jan 27, 2017	64.58	65.08	64.10	65.00	342,629	+0.29(+0.45%)
Jan 26, 2017	64.54	64.87	63.87	64.71	506,453	+0.50(+0.78%)
Jan 25, 2017	63.74	64.41	63.28	64.20	448,999	+1.05(+1.66%)
Jan 24, 2017	62.40	63.51	62.15	63.15	380,255	+1.05(+1.69%)
Jan 23, 2017	60.76	62.11	60.76	62.11	410,562	+0.96(+1.58%)
Jan 20, 2017	60.72	61.18	60.55	61.14	347,988	+0.55(+0.90%)
Jan 19, 2017	61.22	61.52	60.43	60.60	540,029	-0.67(-1.10%)
Jan 18, 2017	60.85	61.31	59.97	61.27	386,385	+0.50(+0.83%)
Jan 17, 2017	61.27	61.69	60.30	60.76	408,786	-0.84(-1.36%)
Jan 13, 2017		61.60	61.60	61.60	0	+0.84(+1.38%)
Jan 12, 2017	60.64	60.93	59.84	60.76	478,494	-0.13(-0.21%)
Jan 11, 2017	60.68	61.10	59.92	60.89	391,490	+0.08(+0.14%)
Jan 10, 2017	60.01	61.10	59.92	60.81	409,579	+0.50(+0.83%)
Jan 09, 2017	60.18	60.60	59.38	60.30	735,181	-0.08(-0.14%)
Jan 06, 2017	60.13	60.93	59.63	60.39	361,336	+0.50(+0.84%)
Jan 05, 2017	59.63	60.09	58.73	59.88	458,245	+0.17(+0.28%)
Jan 04, 2017	58.67	59.92	58.37	59.72	349,074	+1.30(+2.23%)
Jan 03, 2017	58.67	58.92	57.49	58.42	377,554	+0.80(+1.38%)
Dec 30, 2016		57.62	57.62	57.62	0	-0.13(-0.22%)
Dec 29, 2016	57.87	58.46	57.49	57.74	250,527	-0.08(-0.14%)
Dec 28, 2016	58.92	59.28	57.66	57.83	277,187	-0.92(-1.57%)
Dec 27, 2016	58.88	59.55	58.50	58.75	161,097	-0.13(-0.21%)
Dec 23, 2016		58.88	58.88	58.88	0	-0.08(-0.14%)
Dec 22, 2016	59.17	59.34	58.21	58.96	283,906	-0.21(-0.35%)
Dec 21, 2016	59.76	59.92	59.17	59.17	272,920	-0.84(-1.40%)
Dec 20, 2016	58.21	60.05	58.21	60.01	616,536	+2.43(+4.22%)
Dec 19, 2016	57.03	57.62	56.65	57.58	545,603	+0.80(+1.40%)
Dec 16, 2016	57.45	57.79	56.28	56.78	822,198	-0.75(-1.31%)
Dec 15, 2016	57.62	58.21	56.86	57.53	729,691	+0.00(+0.00%)
Dec 14, 2016	57.58	58.67	57.12	57.53	503,752	-0.75(-1.29%)
Dec 13, 2016	58.29	58.58	56.91	58.29	443,970	+0.17(+0.29%)
Dec 12, 2016	58.88	59.38	58.08	58.12	442,884	-0.71(-1.21%)
Dec 09, 2016	59.88	59.88	58.62	58.83	458,385	-1.13(-1.89%)
Dec 08, 2016	59.55	60.36	59.00	59.97	388,796	+0.67(+1.13%)
Dec 07, 2016	59.55	59.55	58.84	59.30	525,666	-0.34(-0.56%)
Dec 06, 2016	59.51	59.76	58.75	59.63	309,695	+0.50(+0.85%)
Dec 05, 2016	57.87	59.25	57.66	59.13	825,788	+1.59(+2.77%)
Dec 02, 2016	58.67	58.67	57.24	57.53	487,904	-1.38(-2.35%)
Dec 01, 2016	56.86	59.09	56.82	58.92	994,372	+2.39(+4.23%)
Nov 30, 2016	56.86	57.03	55.98	56.53	621,475	+0.55(+0.97%)
Nov 29, 2016	55.52	56.15	54.98	55.98	522,560	+0.42(+0.75%)
Nov 28, 2016	56.10	56.36	55.27	55.56	736,386	-0.80(-1.41%)
Nov 25, 2016	56.28	56.44	55.75	56.36	166,097	+0.08(+0.15%)
Nov 23, 2016		56.28	56.28	56.28	0	+0.46(+0.83%)
Nov 22, 2016	55.40	55.86	55.14	55.82	557,466	+0.54(+0.97%)
Nov 21, 2016	54.90	55.57	54.03	55.28	617,376	+0.58(+1.07%)
Nov 18, 2016	54.11	55.11	53.99	54.69	408,251	+0.04(+0.08%)
Nov 17, 2016	53.90	55.07	53.53	54.65	582,597	+0.75(+1.39%)
Nov 16, 2016	53.28	54.24	53.19	53.90	708,294	+0.21(+0.39%)
Nov 15, 2016	52.73	53.78	52.11	53.69	802,866	+0.50(+0.94%)
Nov 14, 2016	51.73	53.65	51.36	53.19	1,730,750	+1.92(+3.74%)
Nov 11, 2016	50.36	51.44	50.06	51.27	803,110	+0.92(+1.82%)
Nov 10, 2016	49.40	50.99	48.98	50.36	997,965	+1.75(+3.61%)
Nov 09, 2016	47.31	48.85	46.68	48.60	762,302	+1.71(+3.65%)
Nov 08, 2016	46.52	47.31	46.18	46.89	484,830	+0.21(+0.45%)
Nov 07, 2016	46.52	47.48	45.85	46.68	780,317	+0.92(+2.01%)
Nov 04, 2016	45.22	46.43	44.64	45.77	575,550	+0.42(+0.92%)
Nov 03, 2016	44.51	45.39	44.47	45.35	507,776	+1.04(+2.35%)
Nov 02, 2016	44.89	44.89	43.93	44.31	419,486	-0.83(-1.85%)

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.