Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	50.24	50.79	49.69	50.76	278,403	+0.75(+1.51%)
Jan 30, 2017	50.30	50.49	49.70	50.00	229,525	-0.68(-1.35%)
Jan 27, 2017	51.34	51.34	50.47	50.69	202,324	-0.40(-0.78%)
Jan 26, 2017	52.12	52.32	51.05	51.09	186,921	-1.26(-2.40%)
Jan 25, 2017	52.04	52.56	51.97	52.35	127,656	+0.68(+1.32%)
Jan 24, 2017	51.49	52.18	51.47	51.66	181,336	+0.08(+0.15%)
Jan 23, 2017	53.52	53.52	51.42	51.58	263,331	-2.00(-3.74%)
Jan 20, 2017	52.95	53.89	52.95	53.59	234,611	+0.48(+0.90%)
Jan 19, 2017	53.29	53.48	52.46	53.11	183,954	-0.35(-0.66%)
Jan 18, 2017	53.96	54.07	53.20	53.46	190,651	-0.49(-0.90%)
Jan 17, 2017	54.97	55.14	53.83	53.95	181,297	-1.21(-2.19%)
Jan 13, 2017		55.16	55.16	55.16	0	+1.49(+2.78%)
Jan 12, 2017	54.04	54.29	53.34	53.67	136,416	-0.61(-1.13%)
Jan 11, 2017	54.07	54.42	53.86	54.28	139,228	+0.33(+0.61%)
Jan 10, 2017	53.28	54.03	52.74	53.95	226,558	+0.40(+0.75%)
Jan 09, 2017	53.32	53.69	52.88	53.55	200,687	+0.23(+0.43%)
Jan 06, 2017	54.93	54.93	53.12	53.32	214,727	-1.54(-2.81%)
Jan 05, 2017	54.95	55.16	54.63	54.86	110,825	+0.13(+0.24%)
Jan 04, 2017	54.53	54.78	54.23	54.73	172,225	+0.46(+0.85%)
Jan 03, 2017	53.84	54.46	53.72	54.27	174,877	+0.51(+0.96%)
Dec 30, 2016		53.76	53.76	53.76	0	-0.20(-0.36%)
Dec 29, 2016	53.81	54.15	53.47	53.95	106,672	+0.28(+0.53%)
Dec 28, 2016	53.99	53.99	53.48	53.67	132,321	-0.52(-0.97%)
Dec 27, 2016	54.16	54.51	54.00	54.19	73,039	-0.12(-0.21%)
Dec 23, 2016		54.30	54.30	54.30	0	+0.32(+0.59%)
Dec 22, 2016	54.28	54.44	53.74	53.99	122,116	-0.20(-0.36%)
Dec 21, 2016	53.88	54.75	53.88	54.18	129,521	+0.04(+0.08%)
Dec 20, 2016	54.11	54.67	53.93	54.14	283,008	+0.12(+0.21%)
Dec 19, 2016	54.60	54.66	53.52	54.02	255,361	-0.70(-1.28%)
Dec 16, 2016	54.84	55.32	54.48	54.72	509,468	+0.17(+0.31%)
Dec 15, 2016	53.52	54.78	53.29	54.55	363,747	+1.29(+2.43%)
Dec 14, 2016	54.70	55.69	53.05	53.26	417,161	-1.30(-2.39%)
Dec 13, 2016	54.95	55.10	54.32	54.56	372,404	+0.12(+0.23%)
Dec 12, 2016	54.07	55.11	53.75	54.44	339,499	+0.27(+0.51%)
Dec 09, 2016	52.39	54.50	52.39	54.16	569,564	+2.07(+3.97%)
Dec 08, 2016	51.65	52.58	51.52	52.10	423,559	+0.24(+0.46%)
Dec 07, 2016	50.22	51.92	50.22	51.86	453,912	+1.74(+3.47%)
Dec 06, 2016	49.97	50.48	49.81	50.12	402,166	+0.02(+0.04%)
Dec 05, 2016	50.41	50.94	49.96	50.10	431,224	+0.01(+0.02%)
Dec 02, 2016	51.70	52.03	50.08	50.09	475,687	-1.32(-2.57%)
Dec 01, 2016	55.07	55.11	51.39	51.41	779,982	-3.56(-6.48%)
Nov 30, 2016		58.32	54.85	54.98	475,817	-3.40(-5.82%)
Nov 29, 2016	58.38	58.85	58.35	58.37	168,787	+0.10(+0.17%)
Nov 28, 2016	58.66	58.87	58.10	58.28	216,205	-0.35(-0.59%)
Nov 25, 2016	58.86	59.28	58.24	58.62	131,188	+0.15(+0.26%)
Nov 23, 2016		58.47	58.47	58.47	0	-0.02(-0.03%)
Nov 22, 2016	58.11	58.89	58.08	58.49	206,965	+0.30(+0.52%)
Nov 21, 2016	58.16	58.98	57.96	58.19	175,867	-0.35(-0.61%)
Nov 18, 2016	57.25	58.61	57.25	58.54	361,468	+1.33(+2.32%)
Nov 17, 2016	56.54	57.23	56.42	57.21	150,560	+0.87(+1.54%)
Nov 16, 2016	56.16	56.70	55.73	56.34	185,875	+0.09(+0.16%)
Nov 15, 2016	55.86	56.72	55.86	56.26	295,483	+0.43(+0.76%)
Nov 14, 2016	55.79	56.36	55.50	55.83	194,694	+0.27(+0.48%)
Nov 11, 2016	54.00	55.72	53.84	55.56	358,070	+1.41(+2.60%)
Nov 10, 2016	54.44	54.56	53.34	54.16	401,973	-0.27(-0.49%)
Nov 09, 2016	54.72	54.72	53.18	54.42	289,739	-0.96(-1.73%)
Nov 08, 2016	55.69	55.94	55.31	55.38	187,294	-0.19(-0.35%)
Nov 07, 2016	54.28	55.78	53.82	55.57	238,861	+1.80(+3.36%)
Nov 04, 2016	54.92	55.25	53.57	53.77	380,217	-1.38(-2.50%)
Nov 03, 2016	51.73	55.46	50.39	55.15	813,989	-1.97(-3.45%)
Nov 02, 2016	57.97	58.11	57.05	57.12	352,010	-0.69(-1.19%)

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.