Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	56.62	57.40	56.55	57.35	395,896	+0.36(+0.63%)
Jan 30, 2017	56.75	57.26	56.26	56.99	624,309	+0.28(+0.49%)
Jan 27, 2017	56.73	56.93	56.40	56.71	335,897	+0.05(+0.09%)
Jan 26, 2017	56.51	57.43	56.50	56.66	480,288	+0.24(+0.43%)
Jan 25, 2017	57.20	57.95	56.39	56.42	518,278	-0.51(-0.90%)
Jan 24, 2017	56.82	57.30	56.47	56.93	422,319	+0.25(+0.44%)
Jan 23, 2017	56.77	56.90	56.50	56.68	441,513	+0.05(+0.09%)
Jan 20, 2017	56.33	56.95	56.33	56.63	502,065	+0.12(+0.21%)
Jan 19, 2017	57.01	57.17	56.16	56.51	602,548	-0.31(-0.55%)
Jan 18, 2017	56.75	57.33	56.59	56.82	557,720	+0.07(+0.12%)
Jan 17, 2017	56.44	56.81	55.98	56.75	461,459	+0.28(+0.50%)
Jan 13, 2017		56.47	56.47	56.47	0	+0.23(+0.41%)
Jan 12, 2017	55.81	56.59	55.79	56.24	549,696	+0.14(+0.25%)
Jan 11, 2017	55.88	56.52	55.55	56.10	736,170	+0.39(+0.70%)
Jan 10, 2017	56.28	56.95	55.63	55.71	794,714	-0.74(-1.31%)
Jan 09, 2017	55.31	56.77	55.06	56.45	1,070,589	+1.18(+2.13%)
Jan 06, 2017	55.60	56.18	55.22	55.27	813,372	-0.48(-0.86%)
Jan 05, 2017	56.17	56.65	54.99	55.75	968,996	-0.46(-0.82%)
Jan 04, 2017	53.61	56.26	53.61	56.21	1,533,046	+2.66(+4.97%)
Jan 03, 2017	52.81	53.87	52.39	53.55	874,649	+1.21(+2.31%)
Dec 30, 2016		52.34	52.34	52.34	0	-0.46(-0.87%)
Dec 29, 2016	52.67	53.23	52.67	52.80	491,588	+0.02(+0.04%)
Dec 28, 2016	52.60	53.03	52.49	52.78	654,216	+0.03(+0.06%)
Dec 27, 2016	52.19	52.95	51.90	52.75	394,722	+0.44(+0.84%)
Dec 23, 2016		52.31	52.31	52.31	0	-0.40(-0.76%)
Dec 22, 2016	52.19	52.74	51.67	52.71	918,309	+0.64(+1.23%)
Dec 21, 2016	51.69	52.56	51.69	52.07	491,311	+0.05(+0.10%)
Dec 20, 2016	51.03	52.02	50.96	52.02	779,678	+0.83(+1.62%)
Dec 19, 2016	51.59	51.92	50.91	51.19	761,467	-0.05(-0.10%)
Dec 16, 2016	51.34	51.92	50.89	51.24	1,721,631	-0.23(-0.45%)
Dec 15, 2016	51.15	51.85	50.94	51.47	694,044	+0.45(+0.88%)
Dec 14, 2016	50.66	51.46	50.46	51.02	719,041	+0.36(+0.71%)
Dec 13, 2016	50.10	50.79	50.10	50.66	540,121	+0.51(+1.02%)
Dec 12, 2016	51.76	51.92	49.78	50.15	1,031,779	-2.25(-4.29%)
Dec 09, 2016	52.61	53.22	51.86	52.40	1,080,441	+0.13(+0.25%)
Dec 08, 2016	51.80	52.70	51.40	52.27	2,072,901	+0.65(+1.26%)
Dec 07, 2016	51.62	52.29	51.02	51.62	1,712,908	-0.54(-1.04%)
Dec 06, 2016	53.83	54.40	49.70	52.16	2,372,707	-1.53(-2.85%)
Dec 05, 2016	53.50	54.15	53.10	53.69	1,042,861	+0.59(+1.11%)
Dec 02, 2016	55.23	55.68	52.95	53.10	1,014,697	-2.14(-3.87%)
Dec 01, 2016	55.09	55.33	54.55	55.24	750,236	-0.01(-0.02%)
Nov 30, 2016	56.15	56.15	55.07	55.25	705,669	-0.90(-1.60%)
Nov 29, 2016	54.46	56.26	54.42	56.15	901,122	+1.86(+3.43%)
Nov 28, 2016	54.04	54.58	53.32	54.29	636,964	-0.07(-0.13%)
Nov 25, 2016	54.07	54.47	53.38	54.36	272,292	+0.53(+0.98%)
Nov 23, 2016		53.83	53.83	53.83	0	+0.71(+1.34%)
Nov 22, 2016	52.72	53.23	52.25	53.12	592,099	+0.68(+1.30%)
Nov 21, 2016	52.41	53.58	52.33	52.44	700,365	-0.04(-0.08%)
Nov 18, 2016	54.28	54.28	52.30	52.48	1,164,327	-1.53(-2.83%)
Nov 17, 2016	53.30	54.35	52.95	54.01	660,588	+0.38(+0.71%)
Nov 16, 2016	53.23	53.93	53.14	53.63	552,141	+0.36(+0.68%)
Nov 15, 2016	55.07	55.07	53.20	53.27	849,671	-1.62(-2.95%)
Nov 14, 2016	53.57	55.27	53.37	54.89	1,158,426	+1.76(+3.31%)
Nov 11, 2016	52.12	53.20	51.69	53.13	768,955	+1.08(+2.07%)
Nov 10, 2016	52.38	52.98	51.53	52.05	626,764	-0.08(-0.15%)
Nov 09, 2016	51.84	52.47	50.43	52.13	1,367,840	-0.24(-0.46%)
Nov 08, 2016	53.15	53.49	52.21	52.37	1,139,863	-0.95(-1.78%)
Nov 07, 2016	53.34	54.12	52.49	53.32	2,079,706	+0.95(+1.81%)
Nov 04, 2016	52.10	53.95	51.52	52.37	1,880,823	+0.73(+1.41%)
Nov 03, 2016	47.25	52.55	46.16	51.64	2,740,480	+2.24(+4.53%)
Nov 02, 2016	48.65	49.85	48.54	49.40	1,074,558	+0.81(+1.67%)

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.