Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	58.83	59.56	58.27	58.80	567,817	-0.37(-0.63%)
Jan 30, 2017	60.57	60.57	58.72	59.17	574,384	-1.55(-2.56%)
Jan 27, 2017	61.21	61.52	60.35	60.72	444,262	-0.79(-1.29%)
Jan 26, 2017	61.48	62.16	60.98	61.52	799,533	+0.30(+0.49%)
Jan 25, 2017	60.13	61.63	59.94	61.22	957,710	+1.73(+2.91%)
Jan 24, 2017	58.15	59.50	57.98	59.48	523,686	+1.63(+2.81%)
Jan 23, 2017	57.57	58.13	57.06	57.86	379,904	-0.21(-0.36%)
Jan 20, 2017	57.71	58.80	57.40	58.07	347,375	+0.55(+0.96%)
Jan 19, 2017	57.91	58.08	57.12	57.52	341,545	-0.10(-0.17%)
Jan 18, 2017	57.37	57.68	56.74	57.61	293,444	+0.53(+0.92%)
Jan 17, 2017	57.83	58.01	56.97	57.09	610,911	-1.66(-2.82%)
Jan 13, 2017		58.75	58.75	58.75	0	+1.07(+1.85%)
Jan 12, 2017	58.61	58.61	56.40	57.68	390,338	-1.19(-2.02%)
Jan 11, 2017	58.07	58.90	57.50	58.87	458,010	+0.74(+1.28%)
Jan 10, 2017	57.33	58.34	56.80	58.12	411,990	+0.91(+1.58%)
Jan 09, 2017	57.37	57.72	56.67	57.22	485,975	-0.81(-1.40%)
Jan 06, 2017	58.48	58.80	57.51	58.03	463,047	+0.12(+0.21%)
Jan 05, 2017	59.22	59.70	57.68	57.91	508,422	-1.51(-2.53%)
Jan 04, 2017	58.29	59.50	58.26	59.41	615,113	+1.18(+2.03%)
Jan 03, 2017	59.34	60.50	57.84	58.23	354,408	+0.12(+0.21%)
Dec 30, 2016		58.11	58.11	58.11	0	+0.01(+0.01%)
Dec 29, 2016	58.69	59.32	57.76	58.10	317,023	-0.66(-1.13%)
Dec 28, 2016	59.45	59.47	58.59	58.76	278,456	-0.49(-0.83%)
Dec 27, 2016	59.18	59.64	58.95	59.26	297,809	+0.28(+0.47%)
Dec 23, 2016		58.98	58.98	58.98	0	+0.05(+0.08%)
Dec 22, 2016	59.13	59.41	58.41	58.93	450,682	+0.03(+0.06%)
Dec 21, 2016	59.17	59.17	58.58	58.90	507,607	-0.04(-0.07%)
Dec 20, 2016	58.20	59.06	57.20	58.94	622,466	+0.97(+1.68%)
Dec 19, 2016	56.97	57.97	56.43	57.97	527,529	+0.95(+1.66%)
Dec 16, 2016	57.32	58.29	56.68	57.02	1,815,076	+0.19(+0.34%)
Dec 15, 2016	56.64	57.48	55.96	56.83	549,969	+0.61(+1.08%)
Dec 14, 2016	55.99	57.27	55.32	56.22	657,700	-0.19(-0.34%)
Dec 13, 2016	56.69	56.76	55.10	56.42	843,357	+0.11(+0.20%)
Dec 12, 2016	57.12	57.65	56.04	56.30	823,135	-1.31(-2.27%)
Dec 09, 2016	57.75	57.75	56.87	57.61	561,829	+0.05(+0.08%)
Dec 08, 2016	56.26	58.28	56.12	57.56	885,745	+1.66(+2.97%)
Dec 07, 2016	56.05	56.05	55.24	55.90	555,145	-0.08(-0.14%)
Dec 06, 2016	55.23	56.07	54.79	55.98	433,938	+0.84(+1.52%)
Dec 05, 2016	54.71	55.26	54.54	55.14	443,019	+1.22(+2.27%)
Dec 02, 2016	54.31	54.45	53.79	53.92	444,951	-0.39(-0.71%)
Dec 01, 2016	53.97	54.75	53.56	54.31	567,411	+1.03(+1.94%)
Nov 30, 2016	53.45	53.54	52.77	53.27	463,679	+1.13(+2.16%)
Nov 29, 2016	51.90	52.80	50.86	52.15	480,867	+0.16(+0.31%)
Nov 28, 2016	52.41	52.94	51.82	51.98	471,655	-0.97(-1.84%)
Nov 25, 2016	53.22	53.22	52.17	52.96	231,511	-0.36(-0.68%)
Nov 23, 2016		53.32	53.32	53.32	0	+0.20(+0.38%)
Nov 22, 2016	52.77	53.16	52.40	53.12	404,546	+0.34(+0.64%)
Nov 21, 2016	52.46	52.79	51.90	52.78	607,595	+0.58(+1.11%)
Nov 18, 2016	51.49	52.33	51.22	52.20	989,299	+0.67(+1.30%)
Nov 17, 2016	51.79	52.21	51.40	51.53	966,127	-0.33(-0.64%)
Nov 16, 2016	50.75	52.67	50.75	51.86	859,397	-1.06(-2.01%)
Nov 15, 2016	51.97	52.97	50.33	52.93	509,090	+0.63(+1.20%)
Nov 14, 2016	51.92	53.35	51.44	52.30	870,692	+1.17(+2.28%)
Nov 11, 2016	48.84	51.25	48.67	51.13	1,027,673	+2.05(+4.19%)
Nov 10, 2016	47.75	50.41	47.64	49.08	1,096,509	+1.92(+4.07%)
Nov 09, 2016	44.27	47.51	44.27	47.16	761,371	+3.08(+6.98%)
Nov 08, 2016	44.26	44.47	43.75	44.08	320,172	-0.48(-1.08%)
Nov 07, 2016	44.01	44.63	43.92	44.57	293,828	+1.55(+3.60%)
Nov 04, 2016	42.96	43.76	42.54	43.02	234,382	+0.02(+0.04%)
Nov 03, 2016	43.49	43.56	42.87	43.00	291,441	-0.09(-0.21%)
Nov 02, 2016	44.17	44.19	42.93	43.09	477,981	-1.46(-3.27%)

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.