Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.04	53.35	52.87	53.27	65,022	+0.12(+0.23%)
Jan 30, 2017	53.28	53.28	52.63	53.15	141,628	-0.42(-0.78%)
Jan 27, 2017	53.88	53.96	53.45	53.56	63,441	-0.23(-0.42%)
Jan 26, 2017	54.09	54.14	53.77	53.79	59,479	-0.21(-0.38%)
Jan 25, 2017	53.77	54.03	53.77	53.99	71,045	+0.43(+0.81%)
Jan 24, 2017	52.98	53.70	52.98	53.56	87,169	+0.78(+1.49%)
Jan 23, 2017	52.82	52.93	52.51	52.78	75,707	-0.12(-0.23%)
Jan 20, 2017	52.87	53.00	52.78	52.90	88,069	+0.25(+0.48%)
Jan 19, 2017	53.09	53.19	52.46	52.64	103,114	-0.39(-0.74%)
Jan 18, 2017	52.91	53.04	52.67	53.03	68,917	+0.24(+0.46%)
Jan 17, 2017	53.17	53.21	52.71	52.79	122,369	-0.46(-0.86%)
Jan 13, 2017		53.25	53.25	53.25	0	+0.25(+0.48%)
Jan 12, 2017	53.20	53.20	52.45	53.00	82,196	-0.25(-0.47%)
Jan 11, 2017	53.08	53.26	53.02	53.25	74,875	+0.19(+0.35%)
Jan 10, 2017	52.87	53.25	52.78	53.06	81,702	+0.32(+0.61%)
Jan 09, 2017	53.07	53.07	52.69	52.74	70,936	-0.34(-0.64%)
Jan 06, 2017	53.18	53.32	53.01	53.08	71,228	-0.06(-0.11%)
Jan 05, 2017	53.44	53.50	52.94	53.14	86,780	-0.40(-0.75%)
Jan 04, 2017	52.83	53.57	52.83	53.54	65,763	+0.86(+1.62%)
Jan 03, 2017	52.92	53.01	52.38	52.69	100,327	+0.38(+0.73%)
Dec 30, 2016		52.31	52.31	52.31	0	-0.29(-0.55%)
Dec 29, 2016	52.49	52.72	52.45	52.60	54,914	+0.13(+0.24%)
Dec 28, 2016	53.10	53.13	52.39	52.47	90,506	-0.52(-0.98%)
Dec 27, 2016	52.83	53.10	52.83	52.99	142,030	+0.19(+0.36%)
Dec 23, 2016		52.79	52.79	52.79	0	+0.12(+0.22%)
Dec 22, 2016	53.01	53.01	52.53	52.68	60,047	-0.30(-0.57%)
Dec 21, 2016	53.17	53.21	52.98	52.98	71,364	-0.22(-0.41%)
Dec 20, 2016	53.09	53.26	53.00	53.19	58,036	+0.16(+0.30%)
Dec 19, 2016	52.84	53.05	52.80	53.03	76,844	+0.32(+0.61%)
Dec 16, 2016	52.87	53.22	52.67	52.71	65,672	-0.12(-0.23%)
Dec 15, 2016	52.73	53.17	52.55	52.83	57,612	+0.23(+0.44%)
Dec 14, 2016	53.24	53.30	52.60	52.60	62,134	-0.70(-1.31%)
Dec 13, 2016	53.41	53.48	53.03	53.30	75,018	+0.14(+0.26%)
Dec 12, 2016	53.48	53.57	53.06	53.17	76,699	-0.32(-0.60%)
Dec 09, 2016	53.66	53.68	53.40	53.49	116,892	-0.11(-0.21%)
Dec 08, 2016	53.21	53.68	53.05	53.60	74,303	+0.60(+1.14%)
Dec 07, 2016	52.38	53.08	52.38	53.00	97,396	+0.59(+1.13%)
Dec 06, 2016	52.03	52.43	51.89	52.41	213,619	+0.53(+1.01%)
Dec 05, 2016	51.63	51.93	51.63	51.88	48,554	+0.55(+1.08%)
Dec 02, 2016	51.39	51.50	51.23	51.33	60,178	+0.04(+0.08%)
Dec 01, 2016	51.61	51.66	51.15	51.29	55,528	-0.17(-0.34%)
Nov 30, 2016	51.72	51.78	51.46	51.46	47,811	-0.07(-0.15%)
Nov 29, 2016	51.44	51.71	51.40	51.53	67,510	+0.10(+0.19%)
Nov 28, 2016	51.79	51.79	51.39	51.44	71,978	-0.37(-0.71%)
Nov 25, 2016	51.74	51.80	51.71	51.80	40,505	+0.14(+0.27%)
Nov 23, 2016		51.66	51.66	51.66	0	+0.22(+0.44%)
Nov 22, 2016	51.13	51.46	51.12	51.44	57,620	+0.40(+0.78%)
Nov 21, 2016	50.88	51.07	50.78	51.04	55,863	+0.25(+0.50%)
Nov 18, 2016	50.79	50.79	50.65	50.78	44,238	+0.10(+0.20%)
Nov 17, 2016	50.51	50.71	50.51	50.68	50,162	+0.32(+0.63%)
Nov 16, 2016	50.20	50.40	50.17	50.36	50,670	+0.00(+0.01%)
Nov 15, 2016	50.16	50.39	50.03	50.36	52,417	+0.24(+0.48%)
Nov 14, 2016	49.61	50.12	49.61	50.12	47,233	+0.79(+1.61%)
Nov 11, 2016	48.89	49.35	48.82	49.33	52,317	+0.47(+0.97%)
Nov 10, 2016	48.91	49.21	48.59	48.85	31,481	+0.25(+0.52%)
Nov 09, 2016	47.24	48.74	47.24	48.60	81,130	+0.88(+1.85%)
Nov 08, 2016	47.48	47.95	47.41	47.72	174,823	+0.11(+0.23%)
Nov 07, 2016	47.44	47.62	47.32	47.61	25,845	+0.98(+2.11%)
Nov 04, 2016	46.64	47.05	46.57	46.63	37,525	+0.07(+0.14%)
Nov 03, 2016	46.69	46.84	46.53	46.56	34,463	-0.10(-0.21%)
Nov 02, 2016	46.97	47.08	46.66	46.66	169,046	-0.52(-1.09%)

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.