Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.14	51.70	50.86	51.69	7,154,426	+0.29(+0.56%)
Jan 30, 2017	51.06	51.41	50.89	51.40	6,511,854	+0.34(+0.66%)
Jan 27, 2017	51.74	51.92	50.45	51.06	9,321,412	-0.38(-0.73%)
Jan 26, 2017	51.98	52.03	51.40	51.44	5,480,199	-0.67(-1.28%)
Jan 25, 2017	51.89	52.24	51.83	52.10	7,113,524	+0.47(+0.92%)
Jan 24, 2017	51.18	51.64	50.99	51.63	7,590,406	+0.45(+0.88%)
Jan 23, 2017	51.36	51.74	50.94	51.18	9,866,332	-0.20(-0.39%)
Jan 20, 2017	52.42	52.43	51.13	51.38	16,197,145	-1.03(-1.97%)
Jan 19, 2017	53.17	53.61	52.15	52.42	15,311,824	-1.17(-2.18%)
Jan 18, 2017	54.51	54.51	53.19	53.59	23,775,080	-3.28(-5.77%)
Jan 17, 2017	56.72	57.78	56.62	56.86	6,769,895	+0.60(+1.07%)
Jan 13, 2017		56.26	56.26	56.26	0	-0.85(-1.49%)
Jan 12, 2017	57.26	57.48	56.74	57.11	5,193,403	-0.29(-0.50%)
Jan 11, 2017	57.46	57.66	57.17	57.40	4,340,564	+0.14(+0.25%)
Jan 10, 2017	57.22	57.72	56.92	57.26	5,840,620	+0.00(+0.00%)
Jan 09, 2017	57.35	57.61	57.20	57.26	4,758,368	-0.01(-0.01%)
Jan 06, 2017	57.70	57.90	57.07	57.27	6,530,881	-0.90(-1.54%)
Jan 05, 2017	57.98	58.29	56.79	58.16	8,852,068	-1.00(-1.69%)
Jan 04, 2017	58.60	59.51	58.60	59.17	6,620,267	+0.85(+1.46%)
Jan 03, 2017	58.24	58.43	57.71	58.32	4,863,592	+0.42(+0.72%)
Dec 30, 2016		57.90	57.90	57.90	0	-0.31(-0.54%)
Dec 29, 2016	58.34	58.65	58.06	58.21	3,487,473	-0.17(-0.29%)
Dec 28, 2016	59.12	59.30	58.32	58.38	3,303,660	-0.70(-1.18%)
Dec 27, 2016	59.18	59.50	58.97	59.08	2,744,890	+0.16(+0.27%)
Dec 23, 2016		58.92	58.92	58.92	0	-0.19(-0.33%)
Dec 22, 2016	61.60	61.72	58.84	59.11	10,526,009	-2.72(-4.40%)
Dec 21, 2016	62.02	62.42	61.82	61.83	2,684,555	-0.42(-0.67%)
Dec 20, 2016	62.00	62.52	61.93	62.24	4,371,707	+0.49(+0.79%)
Dec 19, 2016	61.39	62.24	61.34	61.75	3,563,664	+0.23(+0.38%)
Dec 16, 2016	61.75	62.82	61.30	61.52	10,251,391	-0.18(-0.30%)
Dec 15, 2016	61.83	62.28	61.55	61.71	5,101,593	-0.17(-0.27%)
Dec 14, 2016	62.08	62.40	61.60	61.87	7,541,809	-0.38(-0.62%)
Dec 13, 2016	61.72	62.57	61.31	62.26	6,093,695	+0.75(+1.21%)
Dec 12, 2016	61.71	62.07	61.20	61.51	5,598,515	-0.52(-0.84%)
Dec 09, 2016	62.08	62.27	61.63	62.04	5,049,612	-0.36(-0.58%)
Dec 08, 2016	62.00	62.86	61.85	62.40	6,350,512	+0.70(+1.13%)
Dec 07, 2016	61.55	61.87	61.00	61.70	8,471,892	+0.16(+0.26%)
Dec 06, 2016	61.65	61.79	60.96	61.54	9,611,172	-0.17(-0.27%)
Dec 05, 2016	62.53	62.59	61.57	61.71	8,948,771	-0.77(-1.23%)
Dec 02, 2016	61.91	62.84	61.59	62.48	9,385,953	+0.10(+0.15%)
Dec 01, 2016	61.61	62.99	61.39	62.38	8,340,036	+0.46(+0.75%)
Nov 30, 2016	62.31	62.56	61.77	61.91	7,259,197	-0.94(-1.49%)
Nov 29, 2016	62.52	63.08	62.32	62.85	5,855,834	+0.55(+0.89%)
Nov 28, 2016	62.82	63.28	62.12	62.30	6,739,245	-0.71(-1.13%)
Nov 25, 2016	63.21	63.59	62.86	63.01	3,173,461	+0.10(+0.17%)
Nov 23, 2016		62.91	62.91	62.91	0	+0.49(+0.78%)
Nov 22, 2016	61.63	62.63	61.61	62.42	7,302,019	+1.09(+1.78%)
Nov 21, 2016	61.02	61.57	60.92	61.33	5,585,189	+0.26(+0.42%)
Nov 18, 2016	60.84	61.23	60.67	61.07	7,556,859	+0.05(+0.08%)
Nov 17, 2016	61.07	61.27	60.44	61.03	10,059,569	+0.08(+0.13%)
Nov 16, 2016	62.12	62.76	60.57	60.95	27,353,434	+3.68(+6.42%)
Nov 15, 2016	57.96	58.01	57.05	57.27	9,560,897	-0.59(-1.01%)
Nov 14, 2016	56.97	58.42	56.79	57.85	9,249,506	+1.14(+2.01%)
Nov 11, 2016	55.98	56.86	55.80	56.71	6,706,365	+0.64(+1.15%)
Nov 10, 2016	55.38	57.39	55.15	56.07	12,126,909	+1.38(+2.51%)
Nov 09, 2016	52.69	55.04	52.47	54.69	12,039,915	+1.40(+2.62%)
Nov 08, 2016	53.54	53.85	52.98	53.29	6,413,079	-0.38(-0.71%)
Nov 07, 2016	53.43	53.70	53.28	53.68	6,010,779	+0.79(+1.50%)
Nov 04, 2016	53.03	53.50	52.87	52.88	4,953,452	-0.11(-0.21%)
Nov 03, 2016	54.48	54.52	52.90	52.99	6,376,587	-1.26(-2.33%)
Nov 02, 2016	53.83	54.44	53.53	54.26	4,994,930	+0.38(+0.71%)

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.