Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.12	53.85	52.80	53.38	81,867	+0.04(+0.08%)
Jan 30, 2017	54.62	54.97	53.25	53.34	80,861	-1.67(-3.04%)
Jan 27, 2017	55.23	55.31	54.07	55.01	85,772	-0.21(-0.39%)
Jan 26, 2017	54.67	55.66	53.59	55.23	102,594	+0.56(+1.02%)
Jan 25, 2017	54.11	54.80	53.88	54.67	76,023	+1.07(+2.00%)
Jan 24, 2017	52.35	53.89	52.26	53.59	50,489	+1.46(+2.80%)
Jan 23, 2017	51.75	52.48	51.19	52.13	50,297	+0.21(+0.41%)
Jan 20, 2017	51.83	52.61	51.75	51.92	51,774	+0.09(+0.17%)
Jan 19, 2017	52.31	52.39	51.79	51.83	35,774	-0.56(-1.07%)
Jan 18, 2017	52.35	52.82	51.92	52.39	52,285	+0.34(+0.66%)
Jan 17, 2017	52.86	52.86	51.66	52.05	49,119	-1.37(-2.57%)
Jan 13, 2017		53.42	53.42	53.42	0	+0.43(+0.81%)
Jan 12, 2017	53.98	53.98	52.18	52.99	51,479	-1.37(-2.53%)
Jan 11, 2017	53.68	54.45	52.97	54.37	67,111	+0.60(+1.12%)
Jan 10, 2017	52.52	53.89	51.58	53.77	59,290	+1.50(+2.88%)
Jan 09, 2017	53.04	53.04	52.09	52.26	65,809	-1.16(-2.17%)
Jan 06, 2017	53.77	54.15	52.99	53.42	41,059	+0.00(+0.00%)
Jan 05, 2017	54.28	54.75	53.04	53.42	43,372	-0.86(-1.58%)
Jan 04, 2017	53.77	54.71	53.16	54.28	95,275	+1.03(+1.94%)
Jan 03, 2017	54.54	54.54	53.04	53.25	74,634	-0.34(-0.64%)
Dec 30, 2016		53.59	53.59	53.59	0	+0.04(+0.08%)
Dec 29, 2016	53.47	53.98	53.29	53.55	40,814	-0.43(-0.80%)
Dec 28, 2016	54.45	54.58	53.42	53.98	59,361	-0.43(-0.79%)
Dec 27, 2016	54.20	54.93	53.81	54.41	49,797	+0.34(+0.64%)
Dec 23, 2016		54.07	54.07	54.07	0	-0.13(-0.24%)
Dec 22, 2016	53.89	54.75	53.85	54.20	62,674	+0.26(+0.48%)
Dec 21, 2016	54.80	54.80	53.85	53.94	53,474	-0.82(-1.49%)
Dec 20, 2016	54.28	54.97	54.10	54.75	90,207	+0.69(+1.27%)
Dec 19, 2016	53.51	54.11	52.69	54.07	93,126	+0.60(+1.12%)
Dec 16, 2016	52.86	54.32	52.65	53.47	396,934	+0.04(+0.08%)
Dec 15, 2016	53.25	54.11	52.22	53.42	208,697	+0.39(+0.73%)
Dec 14, 2016	53.08	54.54	52.74	53.04	98,204	-0.52(-0.96%)
Dec 13, 2016	53.25	54.28	52.91	53.55	97,602	+0.21(+0.40%)
Dec 12, 2016	55.57	56.00	53.16	53.34	110,229	-2.36(-4.24%)
Dec 09, 2016	55.83	56.15	54.54	55.70	123,155	+0.17(+0.31%)
Dec 08, 2016	54.41	56.39	54.41	55.53	288,450	+1.42(+2.62%)
Dec 07, 2016	54.62	54.62	53.89	54.11	118,536	-0.17(-0.32%)
Dec 06, 2016	54.20	54.97	54.02	54.28	95,765	+0.26(+0.48%)
Dec 05, 2016	53.64	54.66	53.19	54.02	103,820	+0.52(+0.96%)
Dec 02, 2016	54.11	54.11	52.99	53.51	98,291	-0.60(-1.11%)
Dec 01, 2016	51.79	54.11	51.04	54.11	162,565	+2.49(+4.83%)
Nov 30, 2016	51.53	52.20	50.97	51.62	130,977	+0.26(+0.50%)
Nov 29, 2016	51.32	51.53	50.76	51.36	87,517	-0.04(-0.08%)
Nov 28, 2016	51.88	51.92	50.96	51.40	163,226	-0.30(-0.58%)
Nov 25, 2016	51.53	51.88	51.27	51.70	93,723	+0.17(+0.33%)
Nov 23, 2016		51.53	51.53	51.53	0	+1.55(+3.09%)
Nov 22, 2016	47.15	50.50	46.68	49.99	509,565	+3.13(+6.69%)
Nov 21, 2016	46.68	47.02	46.21	46.85	72,373	+0.52(+1.11%)
Nov 18, 2016	45.48	46.55	45.22	46.34	102,950	+0.73(+1.60%)
Nov 17, 2016	46.04	46.72	45.37	45.61	78,625	-0.34(-0.75%)
Nov 16, 2016	46.04	46.08	45.31	45.95	71,272	-0.17(-0.37%)
Nov 15, 2016	45.35	46.55	44.66	46.12	205,005	+0.69(+1.51%)
Nov 14, 2016	45.52	47.20	44.92	45.43	127,253	-0.09(-0.19%)
Nov 11, 2016	44.02	45.52	43.76	45.52	145,293	+1.20(+2.71%)
Nov 10, 2016	42.94	45.39	42.51	44.32	304,603	+1.72(+4.03%)
Nov 09, 2016	40.80	42.80	40.71	42.60	138,990	+1.59(+3.87%)
Nov 08, 2016	40.58	41.40	40.28	41.01	64,558	+0.43(+1.06%)
Nov 07, 2016	40.58	41.78	40.07	40.58	126,304	+0.82(+2.05%)
Nov 04, 2016	39.98	40.84	39.68	39.77	65,771	+0.00(+0.00%)
Nov 03, 2016	40.02	40.58	39.68	39.77	56,701	-0.21(-0.54%)
Nov 02, 2016	41.09	41.09	38.10	39.98	77,709	-1.11(-2.71%)

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.