Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	50.26	50.80	49.71	50.77	278,344	+0.75(+1.51%)
Jan 30, 2017	50.31	50.50	49.71	50.02	229,476	-0.68(-1.35%)
Jan 27, 2017	51.35	51.35	50.49	50.70	202,280	-0.40(-0.78%)
Jan 26, 2017	52.14	52.33	51.06	51.10	186,881	-1.26(-2.41%)
Jan 25, 2017	52.06	52.57	51.98	52.36	127,629	+0.68(+1.32%)
Jan 24, 2017	51.50	52.19	51.48	51.67	181,297	+0.08(+0.15%)
Jan 23, 2017	53.53	53.53	51.43	51.59	263,275	-2.00(-3.74%)
Jan 20, 2017	52.96	53.90	52.96	53.60	234,560	+0.48(+0.90%)
Jan 19, 2017	53.31	53.50	52.47	53.12	183,914	-0.35(-0.66%)
Jan 18, 2017	53.97	54.09	53.21	53.47	190,610	-0.49(-0.90%)
Jan 17, 2017	54.98	55.15	53.84	53.96	181,258	-1.21(-2.19%)
Jan 13, 2017		55.17	55.17	55.17	0	+1.49(+2.78%)
Jan 12, 2017	54.05	54.30	53.35	53.68	136,386	-0.61(-1.13%)
Jan 11, 2017	54.08	54.43	53.87	54.29	139,199	+0.33(+0.61%)
Jan 10, 2017	53.29	54.04	52.76	53.96	226,509	+0.40(+0.75%)
Jan 09, 2017	53.33	53.70	52.89	53.56	200,644	+0.23(+0.43%)
Jan 06, 2017	54.95	54.95	53.13	53.33	214,681	-1.54(-2.81%)
Jan 05, 2017	54.96	55.17	54.64	54.88	110,801	+0.13(+0.24%)
Jan 04, 2017	54.54	54.80	54.24	54.74	172,188	+0.46(+0.85%)
Jan 03, 2017	53.86	54.48	53.73	54.28	174,839	+0.51(+0.96%)
Dec 30, 2016		53.77	53.77	53.77	0	-0.20(-0.36%)
Dec 29, 2016	53.82	54.16	53.48	53.96	106,649	+0.28(+0.53%)
Dec 28, 2016	54.00	54.01	53.49	53.68	132,293	-0.52(-0.97%)
Dec 27, 2016	54.17	54.52	54.02	54.20	73,024	-0.12(-0.21%)
Dec 23, 2016		54.32	54.32	54.32	0	+0.32(+0.59%)
Dec 22, 2016	54.29	54.45	53.75	54.00	122,090	-0.20(-0.36%)
Dec 21, 2016	53.89	54.76	53.89	54.19	129,493	+0.04(+0.08%)
Dec 20, 2016	54.12	54.68	53.94	54.15	282,948	+0.12(+0.21%)
Dec 19, 2016	54.61	54.67	53.54	54.03	255,306	-0.70(-1.28%)
Dec 16, 2016	54.85	55.33	54.49	54.73	509,359	+0.17(+0.31%)
Dec 15, 2016	53.54	54.80	53.30	54.56	363,669	+1.29(+2.43%)
Dec 14, 2016	54.72	55.70	53.07	53.27	417,071	-1.30(-2.39%)
Dec 13, 2016	54.96	55.11	54.33	54.57	372,324	+0.12(+0.23%)
Dec 12, 2016	54.08	55.12	53.76	54.45	339,426	+0.27(+0.51%)
Dec 09, 2016	52.40	54.51	52.40	54.17	569,442	+2.07(+3.97%)
Dec 08, 2016	51.67	52.59	51.53	52.11	423,469	+0.24(+0.46%)
Dec 07, 2016	50.23	51.93	50.23	51.87	453,815	+1.74(+3.47%)
Dec 06, 2016	49.98	50.49	49.82	50.13	402,079	+0.02(+0.04%)
Dec 05, 2016	50.42	50.96	49.97	50.11	431,132	+0.01(+0.02%)
Dec 02, 2016	51.71	52.04	50.09	50.10	475,585	-1.32(-2.57%)
Dec 01, 2016	55.08	55.12	51.40	51.43	779,814	-3.56(-6.48%)
Nov 30, 2016		58.33	54.87	54.99	475,715	-3.40(-5.82%)
Nov 29, 2016	58.40	58.87	58.36	58.39	168,751	+0.10(+0.17%)
Nov 28, 2016	58.67	58.88	58.11	58.29	216,158	-0.35(-0.59%)
Nov 25, 2016	58.87	59.29	58.25	58.64	131,160	+0.15(+0.26%)
Nov 23, 2016		58.48	58.48	58.48	0	-0.02(-0.03%)
Nov 22, 2016	58.12	58.90	58.09	58.50	206,921	+0.30(+0.52%)
Nov 21, 2016	58.17	58.99	57.97	58.20	175,829	-0.35(-0.61%)
Nov 18, 2016	57.26	58.63	57.26	58.56	361,390	+1.33(+2.32%)
Nov 17, 2016	56.55	57.24	56.43	57.23	150,528	+0.87(+1.54%)
Nov 16, 2016	56.17	56.71	55.74	56.36	185,835	+0.09(+0.16%)
Nov 15, 2016	55.87	56.73	55.87	56.27	295,420	+0.43(+0.76%)
Nov 14, 2016	55.80	56.37	55.51	55.84	194,652	+0.27(+0.48%)
Nov 11, 2016	54.01	55.74	53.85	55.58	357,993	+1.41(+2.60%)
Nov 10, 2016	54.45	54.58	53.35	54.17	401,887	-0.27(-0.49%)
Nov 09, 2016	54.74	54.74	53.20	54.43	289,677	-0.96(-1.73%)
Nov 08, 2016	55.70	55.95	55.32	55.39	187,254	-0.19(-0.35%)
Nov 07, 2016	54.29	55.79	53.83	55.58	238,810	+1.80(+3.36%)
Nov 04, 2016	54.93	55.26	53.59	53.78	380,135	-1.38(-2.50%)
Nov 03, 2016	51.75	55.47	50.40	55.16	813,814	-1.97(-3.45%)
Nov 02, 2016	57.98	58.12	57.06	57.13	351,934	-0.69(-1.19%)

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.