Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	60.31	61.66	60.25	61.32	4,572,086	+1.12(+1.86%)
Jan 30, 2017	60.96	61.13	59.66	60.20	5,442,958	-1.27(-2.07%)
Jan 27, 2017	62.71	62.71	60.74	61.47	6,392,571	-0.94(-1.50%)
Jan 26, 2017	60.18	62.67	60.17	62.40	12,633,217	+2.59(+4.33%)
Jan 25, 2017	59.28	60.06	58.93	59.81	4,065,412	+0.51(+0.86%)
Jan 24, 2017	59.09	59.64	58.71	59.30	3,963,589	-0.02(-0.03%)
Jan 23, 2017	59.84	59.92	59.19	59.32	3,615,781	+0.61(+1.04%)
Jan 20, 2017	59.61	59.80	58.60	58.71	3,972,530	-0.44(-0.75%)
Jan 19, 2017	57.63	59.71	57.55	59.15	6,130,107	+1.39(+2.40%)
Jan 18, 2017	56.66	57.95	56.51	57.76	5,400,045	+1.59(+2.82%)
Jan 17, 2017	56.38	57.25	56.02	56.18	4,178,771	-0.14(-0.24%)
Jan 13, 2017		56.32	56.32	56.32	0	+0.04(+0.07%)
Jan 12, 2017	56.52	56.62	55.71	56.28	2,321,828	-0.31(-0.54%)
Jan 11, 2017	57.65	58.04	56.40	56.58	4,789,814	-1.26(-2.18%)
Jan 10, 2017	54.87	57.94	54.45	57.84	5,543,004	+2.04(+3.65%)
Jan 09, 2017	55.71	56.12	55.41	55.80	3,381,418	-0.10(-0.18%)
Jan 06, 2017	56.99	57.25	55.77	55.90	4,850,770	-0.83(-1.46%)
Jan 05, 2017	57.87	58.51	56.21	56.73	5,511,460	-1.19(-2.06%)
Jan 04, 2017	57.47	58.55	57.15	57.92	5,626,601	+0.49(+0.86%)
Jan 03, 2017	57.21	58.01	56.87	57.43	3,050,768	+0.80(+1.41%)
Dec 30, 2016		56.63	56.63	56.63	0	-0.53(-0.93%)
Dec 29, 2016	57.18	57.79	57.07	57.16	1,697,869	+0.05(+0.09%)
Dec 28, 2016	57.54	57.54	57.06	57.11	1,413,688	-0.32(-0.55%)
Dec 27, 2016	57.21	57.66	57.14	57.43	1,634,346	+0.30(+0.52%)
Dec 23, 2016		57.13	57.13	57.13	0	-0.06(-0.10%)
Dec 22, 2016	57.53	57.53	56.58	57.19	1,120,748	+0.26(+0.45%)
Dec 21, 2016	57.59	57.59	56.84	56.94	1,643,177	-0.24(-0.41%)
Dec 20, 2016	56.94	57.40	56.92	57.17	1,432,239	+0.26(+0.45%)
Dec 19, 2016	56.36	57.36	56.18	56.92	1,956,711	+0.78(+1.39%)
Dec 16, 2016	56.65	56.78	55.76	56.14	3,484,137	-0.24(-0.42%)
Dec 15, 2016	55.98	56.86	55.45	56.38	3,282,057	+0.69(+1.24%)
Dec 14, 2016	55.88	56.31	55.39	55.69	3,349,485	-0.10(-0.18%)
Dec 13, 2016	55.70	56.21	55.57	55.78	3,378,853	+0.51(+0.93%)
Dec 12, 2016	55.78	55.93	55.02	55.27	4,220,213	-0.60(-1.07%)
Dec 09, 2016	57.68	57.75	55.73	55.87	3,459,058	-1.78(-3.09%)
Dec 08, 2016	57.51	58.29	57.09	57.66	4,220,565	+0.16(+0.27%)
Dec 07, 2016	55.82	57.58	55.09	57.50	7,711,697	+2.36(+4.29%)
Dec 06, 2016	54.18	55.82	53.69	55.13	7,733,715	+0.96(+1.76%)
Dec 05, 2016	53.77	54.36	53.72	54.18	2,030,580	+0.57(+1.07%)
Dec 02, 2016	53.79	53.98	53.01	53.61	3,135,809	+0.18(+0.33%)
Dec 01, 2016	53.28	53.70	52.96	53.43	4,482,579	+0.05(+0.09%)
Nov 30, 2016	54.61	55.23	53.38	53.38	5,288,332	-1.16(-2.13%)
Nov 29, 2016	54.14	54.99	53.94	54.54	3,876,158	+0.40(+0.75%)
Nov 28, 2016	53.84	54.19	53.19	54.14	4,301,350	+0.38(+0.71%)
Nov 25, 2016	53.47	54.09	53.29	53.76	1,402,409	+0.25(+0.46%)
Nov 23, 2016		53.51	53.51	53.51	0	+0.10(+0.18%)
Nov 22, 2016	52.83	53.82	52.83	53.41	3,799,211	+0.51(+0.97%)
Nov 21, 2016	52.68	53.15	52.29	52.90	3,495,619	+0.13(+0.24%)
Nov 18, 2016	52.32	52.93	52.28	52.77	1,795,841	+0.20(+0.37%)
Nov 17, 2016	51.82	52.68	51.69	52.57	2,849,344	+0.65(+1.25%)
Nov 16, 2016	51.84	52.13	51.33	51.92	4,289,667	-0.72(-1.37%)
Nov 15, 2016	52.13	52.80	51.61	52.64	4,434,019	+0.53(+1.02%)
Nov 14, 2016	51.08	53.09	51.08	52.11	6,851,466	+0.37(+0.72%)
Nov 11, 2016	51.23	52.10	50.75	51.74	3,652,157	+0.35(+0.69%)
Nov 10, 2016	52.19	52.33	50.22	51.38	10,691,056	-0.82(-1.57%)
Nov 09, 2016	48.44	52.27	48.30	52.20	7,687,128	+2.51(+5.05%)
Nov 08, 2016	49.69	49.97	49.38	49.69	1,897,014	+0.11(+0.22%)
Nov 07, 2016	49.62	50.10	49.24	49.58	3,911,160	+0.98(+2.03%)
Nov 04, 2016	48.04	49.82	48.04	48.60	3,311,633	-0.17(-0.34%)
Nov 03, 2016	48.52	49.14	48.46	48.76	4,152,000	+0.33(+0.69%)
Nov 02, 2016	48.50	49.01	48.01	48.43	3,330,480	-0.11(-0.22%)

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.