Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.85	52.55	51.25	52.50	215,989	+0.50(+0.96%)
Jan 30, 2017	51.80	52.55	51.15	52.00	236,519	-0.20(-0.38%)
Jan 27, 2017	52.45	52.60	51.60	52.20	161,233	-0.05(-0.10%)
Jan 26, 2017	53.65	54.05	52.05	52.25	152,042	-1.50(-2.79%)
Jan 25, 2017	53.55	54.20	52.95	53.75	148,124	+0.65(+1.22%)
Jan 24, 2017	51.90	53.48	51.90	53.10	204,877	+1.60(+3.11%)
Jan 23, 2017	52.95	53.35	51.25	51.50	257,732	-1.55(-2.92%)
Jan 20, 2017	52.05	53.10	51.65	53.05	191,164	+1.35(+2.61%)
Jan 19, 2017	52.50	53.30	51.55	51.70	256,781	-0.80(-1.52%)
Jan 18, 2017	52.70	53.05	52.15	52.50	135,709	+0.00(+0.00%)
Jan 17, 2017	53.35	53.90	52.25	52.50	163,738	-1.05(-1.96%)
Jan 13, 2017		53.55	53.55	53.55	0	+0.20(+0.37%)
Jan 12, 2017	52.80	53.50	52.25	53.35	457,306	+0.55(+1.04%)
Jan 11, 2017	52.10	53.40	52.05	52.80	383,546	+0.75(+1.44%)
Jan 10, 2017	51.55	52.45	51.35	52.05	241,912	+0.75(+1.46%)
Jan 09, 2017	51.75	52.10	51.10	51.30	209,617	-0.60(-1.16%)
Jan 06, 2017	52.55	53.00	51.70	51.90	237,911	-0.60(-1.14%)
Jan 05, 2017	53.40	53.75	52.10	52.50	147,919	-1.05(-1.96%)
Jan 04, 2017	53.00	53.60	52.70	53.55	220,028	+0.75(+1.42%)
Jan 03, 2017	52.20	53.05	51.80	52.80	177,326	+1.45(+2.82%)
Dec 30, 2016		51.35	51.35	51.35	0	-0.05(-0.10%)
Dec 29, 2016	51.30	51.98	50.77	51.40	159,673	+0.10(+0.19%)
Dec 28, 2016	53.15	53.70	51.20	51.30	191,096	-1.65(-3.12%)
Dec 27, 2016	52.95	53.40	52.55	52.95	150,885	-0.05(-0.09%)
Dec 23, 2016		53.00	53.00	53.00	0	+0.85(+1.63%)
Dec 22, 2016	52.90	53.45	52.10	52.15	131,041	-0.80(-1.51%)
Dec 21, 2016	53.20	54.00	52.80	52.95	157,138	-0.40(-0.75%)
Dec 20, 2016	54.40	54.40	53.15	53.35	161,726	-0.85(-1.57%)
Dec 19, 2016	53.35	54.85	53.15	54.20	216,424	+0.95(+1.78%)
Dec 16, 2016	53.10	54.50	52.85	53.25	255,442	+0.15(+0.28%)
Dec 15, 2016	52.10	53.45	52.10	53.10	192,141	+0.90(+1.72%)
Dec 14, 2016	53.00	53.95	52.05	52.20	136,862	-0.90(-1.69%)
Dec 13, 2016	53.25	53.95	52.75	53.10	176,796	+0.00(+0.00%)
Dec 12, 2016	54.10	54.10	52.55	53.10	252,857	-1.10(-2.03%)
Dec 09, 2016	54.35	55.10	53.95	54.20	189,481	-0.15(-0.28%)
Dec 08, 2016	52.45	54.45	52.40	54.35	256,100	+1.90(+3.62%)
Dec 07, 2016	52.70	52.95	52.05	52.45	265,766	-0.50(-0.94%)
Dec 06, 2016	52.60	53.00	52.20	52.95	202,676	+0.05(+0.09%)
Dec 05, 2016	51.60	53.20	51.60	52.90	258,974	+1.70(+3.32%)
Dec 02, 2016	51.70	52.70	51.20	51.20	166,711	-0.75(-1.44%)
Dec 01, 2016	52.80	53.25	51.58	51.95	267,473	-0.15(-0.29%)
Nov 30, 2016	52.40	52.75	51.90	52.10	321,179	+0.10(+0.19%)
Nov 29, 2016	54.45	54.80	51.95	52.00	304,411	-2.65(-4.85%)
Nov 28, 2016	54.80	55.55	54.35	54.65	362,808	-0.65(-1.18%)
Nov 25, 2016	55.10	55.65	54.65	55.30	109,738	+0.25(+0.45%)
Nov 23, 2016		55.05	55.05	55.05	0	+0.65(+1.19%)
Nov 22, 2016	52.75	54.40	52.50	54.40	388,440	+1.75(+3.32%)
Nov 21, 2016	51.45	52.70	51.14	52.65	359,906	+1.45(+2.83%)
Nov 18, 2016	51.55	51.60	50.40	51.20	397,324	-0.40(-0.78%)
Nov 17, 2016	52.40	53.15	51.55	51.60	215,522	-0.80(-1.53%)
Nov 16, 2016	52.65	53.10	52.00	52.40	282,374	-0.55(-1.04%)
Nov 15, 2016	52.45	53.60	52.00	52.95	452,598	-0.50(-0.94%)
Nov 14, 2016	52.25	53.50	52.01	53.45	453,485	+1.70(+3.29%)
Nov 11, 2016	50.10	51.83	50.10	51.75	350,052	+1.50(+2.99%)
Nov 10, 2016	48.60	50.60	48.60	50.25	488,002	+2.00(+4.15%)
Nov 09, 2016	45.25	48.65	44.35	48.25	408,257	+2.30(+5.01%)
Nov 08, 2016	45.80	46.07	45.33	45.95	440,223	+0.00(+0.00%)
Nov 07, 2016	45.75	46.45	45.05	45.95	564,978	+1.20(+2.68%)
Nov 04, 2016	44.75	45.80	44.00	44.75	677,012	+0.00(+0.00%)
Nov 03, 2016	44.55	44.90	44.35	44.75	432,465	+0.50(+1.13%)
Nov 02, 2016	45.30	45.30	44.05	44.25	669,988	-1.00(-2.21%)

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.