Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.26	64.04	63.18	63.81	333,039	+0.21(+0.34%)
Jan 30, 2017	63.63	63.68	62.48	63.60	463,932	-0.37(-0.57%)
Jan 27, 2017	64.44	64.45	63.59	63.96	275,802	-0.95(-1.47%)
Jan 26, 2017	64.61	65.02	64.29	64.91	334,709	+0.29(+0.44%)
Jan 25, 2017	64.27	65.03	64.26	64.63	682,779	+0.74(+1.16%)
Jan 24, 2017	62.83	64.11	62.34	63.89	407,353	+1.36(+2.18%)
Jan 23, 2017	62.36	63.11	61.93	62.53	429,521	-0.49(-0.78%)
Jan 20, 2017	61.00	63.28	61.00	63.02	531,475	+2.22(+3.65%)
Jan 19, 2017	62.40	62.54	60.49	60.80	457,369	-0.82(-1.33%)
Jan 18, 2017	61.29	61.67	59.86	61.62	519,601	+0.85(+1.39%)
Jan 17, 2017	61.93	61.93	60.40	60.77	293,236	-1.68(-2.70%)
Jan 13, 2017		62.45	62.45	62.45	0	+0.74(+1.20%)
Jan 12, 2017	63.24	63.52	61.29	61.72	484,218	-1.96(-3.08%)
Jan 11, 2017	63.42	63.92	62.65	63.68	562,163	+0.20(+0.32%)
Jan 10, 2017	63.05	63.92	62.73	63.47	581,392	+0.68(+1.08%)
Jan 09, 2017	63.87	64.42	62.75	62.79	477,985	-1.31(-2.04%)
Jan 06, 2017	64.71	64.74	63.82	64.10	628,865	-0.09(-0.14%)
Jan 05, 2017	65.25	65.88	63.77	64.19	484,310	-1.49(-2.27%)
Jan 04, 2017	64.54	65.88	64.41	65.68	284,700	+1.22(+1.89%)
Jan 03, 2017	65.63	66.37	63.91	64.46	336,694	-0.21(-0.33%)
Dec 30, 2016		64.67	64.67	64.67	0	+0.09(+0.14%)
Dec 29, 2016	64.98	65.40	64.13	64.58	252,249	-0.29(-0.44%)
Dec 28, 2016	65.88	65.89	64.83	64.87	323,768	-0.67(-1.02%)
Dec 27, 2016	64.65	65.56	64.61	65.54	235,770	+0.83(+1.28%)
Dec 23, 2016		64.71	64.71	64.71	0	+0.24(+0.37%)
Dec 22, 2016	64.58	65.02	64.01	64.47	278,307	+0.12(+0.18%)
Dec 21, 2016	64.44	64.66	63.76	64.35	325,666	-0.38(-0.59%)
Dec 20, 2016	64.86	64.96	64.18	64.74	444,444	+0.77(+1.20%)
Dec 19, 2016	63.60	64.12	63.09	63.97	567,521	+0.40(+0.63%)
Dec 16, 2016	63.84	65.09	63.43	63.57	968,541	-0.29(-0.46%)
Dec 15, 2016	63.03	64.03	62.73	63.86	590,538	+1.18(+1.88%)
Dec 14, 2016	62.25	64.09	61.55	62.69	704,799	+0.27(+0.43%)
Dec 13, 2016	62.24	62.67	61.80	62.42	1,296,291	+1.26(+2.05%)
Dec 12, 2016	62.59	63.09	61.02	61.16	357,793	-1.68(-2.67%)
Dec 09, 2016	63.63	63.63	62.41	62.84	379,709	-0.55(-0.87%)
Dec 08, 2016	62.02	63.82	62.00	63.39	495,850	+1.75(+2.83%)
Dec 07, 2016	61.84	61.84	60.10	61.64	557,879	-0.26(-0.42%)
Dec 06, 2016	60.73	62.08	59.91	61.90	688,987	+1.25(+2.06%)
Dec 05, 2016	61.25	61.36	60.39	60.65	432,299	+0.10(+0.16%)
Dec 02, 2016	61.18	61.38	60.16	60.56	732,717	-0.95(-1.55%)
Dec 01, 2016	59.29	61.89	58.80	61.51	950,377	+2.83(+4.83%)
Nov 30, 2016	59.01	59.35	58.36	58.68	523,461	+0.64(+1.11%)
Nov 29, 2016	58.24	58.83	57.58	58.03	499,280	+0.43(+0.74%)
Nov 28, 2016	58.55	58.80	54.77	57.61	620,709	-1.37(-2.33%)
Nov 25, 2016	58.83	59.07	57.46	58.98	152,751	+0.37(+0.64%)
Nov 23, 2016		58.60	58.60	58.60	0	+0.44(+0.75%)
Nov 22, 2016	57.48	58.30	57.00	58.17	307,638	+0.78(+1.35%)
Nov 21, 2016	57.45	57.46	56.33	57.39	181,941	+0.07(+0.12%)
Nov 18, 2016	56.64	57.43	56.19	57.32	421,619	+0.82(+1.45%)
Nov 17, 2016	55.85	56.90	55.21	56.50	316,051	+0.11(+0.19%)
Nov 16, 2016	56.21	56.96	56.11	56.39	411,750	-0.15(-0.27%)
Nov 15, 2016	55.22	56.74	54.43	56.55	434,741	+0.78(+1.39%)
Nov 14, 2016	55.28	57.38	54.77	55.77	466,694	+0.99(+1.81%)
Nov 11, 2016	53.10	54.86	52.15	54.78	632,088	+1.39(+2.60%)
Nov 10, 2016	51.48	53.80	51.11	53.39	690,216	+2.83(+5.59%)
Nov 09, 2016	48.42	50.80	48.13	50.57	480,313	+2.60(+5.43%)
Nov 08, 2016	47.65	48.11	47.27	47.96	276,830	+0.07(+0.15%)
Nov 07, 2016	47.00	48.00	46.68	47.89	286,625	+1.75(+3.80%)
Nov 04, 2016	46.19	46.96	45.93	46.14	838,267	-0.05(-0.12%)
Nov 03, 2016	46.48	46.75	46.11	46.19	341,800	-0.04(-0.08%)
Nov 02, 2016	47.37	47.49	46.20	46.23	436,630	-1.30(-2.73%)

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.