Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	52.66	52.73	52.45	52.69	3,344,569	+0.08(+0.15%)
Jan 30, 2017	52.69	52.70	52.40	52.62	5,659,947	-0.34(-0.64%)
Jan 27, 2017	53.06	53.06	52.90	52.95	1,159,470	-0.10(-0.20%)
Jan 26, 2017	53.14	53.18	53.02	53.06	2,496,022	-0.10(-0.20%)
Jan 25, 2017	52.86	53.21	52.86	53.16	3,281,942	+0.52(+0.99%)
Jan 24, 2017	52.35	52.72	52.32	52.64	1,896,327	+0.29(+0.55%)
Jan 23, 2017	52.31	52.39	52.14	52.36	2,301,225	+0.01(+0.02%)
Jan 20, 2017	52.30	52.39	52.19	52.35	1,861,717	+0.22(+0.41%)
Jan 19, 2017	52.30	52.31	52.01	52.13	2,470,402	-0.15(-0.28%)
Jan 18, 2017	52.33	52.34	52.18	52.28	2,591,063	-0.09(-0.17%)
Jan 17, 2017	52.27	52.44	52.27	52.37	2,415,094	-0.16(-0.31%)
Jan 13, 2017		52.53	52.53	52.53	0	+0.14(+0.26%)
Jan 12, 2017	52.22	52.43	52.10	52.39	1,711,803	-0.03(-0.05%)
Jan 11, 2017	52.14	52.42	52.01	52.42	1,743,447	+0.29(+0.55%)
Jan 10, 2017	52.13	52.33	52.11	52.13	1,610,340	+0.00(+0.00%)
Jan 09, 2017	52.12	52.21	52.05	52.13	1,703,987	-0.12(-0.23%)
Jan 06, 2017	52.23	52.32	52.05	52.25	1,425,637	+0.01(+0.02%)
Jan 05, 2017	52.05	52.27	52.05	52.24	1,984,366	+0.20(+0.38%)
Jan 04, 2017	51.81	52.04	51.79	52.05	1,256,400	+0.44(+0.86%)
Jan 03, 2017	51.59	51.68	51.36	51.60	2,970,142	+0.40(+0.78%)
Dec 30, 2016		51.21	51.21	51.21	0	-0.08(-0.15%)
Dec 29, 2016	51.33	51.36	51.23	51.28	2,374,882	+0.10(+0.19%)
Dec 28, 2016	51.49	51.54	51.15	51.19	2,035,818	-0.25(-0.49%)
Dec 27, 2016	51.45	51.56	51.36	51.44	3,015,607	+0.07(+0.13%)
Dec 23, 2016		51.37	51.37	51.37	0	+0.03(+0.07%)
Dec 22, 2016	51.40	51.40	51.24	51.34	1,805,295	-0.09(-0.17%)
Dec 21, 2016	51.49	51.55	51.42	51.42	1,872,132	-0.13(-0.25%)
Dec 20, 2016	51.43	51.55	51.40	51.55	2,482,876	+0.18(+0.35%)
Dec 19, 2016	51.35	51.49	51.30	51.37	1,581,630	+0.06(+0.12%)
Dec 16, 2016	51.46	51.50	51.26	51.31	5,515,014	-0.10(-0.20%)
Dec 15, 2016	51.34	51.54	51.26	51.41	2,925,172	+0.08(+0.15%)
Dec 14, 2016	51.89	51.98	51.28	51.34	2,494,806	-0.63(-1.20%)
Dec 13, 2016	51.79	52.11	51.79	51.96	2,094,718	+0.41(+0.80%)
Dec 12, 2016	51.58	51.74	51.48	51.55	3,518,384	-0.16(-0.32%)
Dec 09, 2016	51.53	51.71	51.48	51.71	1,843,584	+0.24(+0.47%)
Dec 08, 2016	51.36	51.57	51.27	51.47	2,370,230	+0.09(+0.18%)
Dec 07, 2016	50.72	51.41	50.71	51.38	2,676,157	+0.69(+1.37%)
Dec 06, 2016	50.50	50.68	50.41	50.68	1,982,007	+0.27(+0.54%)
Dec 05, 2016	50.29	50.46	50.26	50.41	1,971,355	+0.34(+0.69%)
Dec 02, 2016	49.96	50.17	49.94	50.07	2,012,994	+0.09(+0.17%)
Dec 01, 2016	50.24	50.27	49.92	49.98	12,102,857	-0.24(-0.48%)
Nov 30, 2016	50.45	50.53	50.22	50.22	1,885,799	-0.13(-0.26%)
Nov 29, 2016	50.18	50.44	50.10	50.35	2,022,035	+0.13(+0.26%)
Nov 28, 2016	50.33	50.38	50.16	50.22	3,083,394	-0.19(-0.37%)
Nov 25, 2016	50.31	50.41	50.28	50.41	739,036	+0.19(+0.38%)
Nov 23, 2016		50.22	50.22	50.22	0	-0.12(-0.24%)
Nov 22, 2016	50.25	50.34	50.10	50.34	2,503,113	+0.21(+0.41%)
Nov 21, 2016	49.90	50.16	49.90	50.13	1,210,844	+0.39(+0.78%)
Nov 18, 2016	49.83	49.90	49.68	49.75	1,713,325	-0.24(-0.48%)
Nov 17, 2016	49.81	50.07	49.81	49.99	2,753,862	+0.24(+0.48%)
Nov 16, 2016	49.68	49.81	49.65	49.75	10,648,755	-0.21(-0.41%)
Nov 15, 2016	49.41	49.95	49.41	49.95	2,491,608	+0.43(+0.87%)
Nov 14, 2016	49.65	49.65	49.34	49.53	1,850,219	-0.14(-0.28%)
Nov 11, 2016	49.63	49.87	49.35	49.66	2,557,651	-0.27(-0.55%)
Nov 10, 2016	50.07	50.28	49.70	49.94	1,934,875	-0.14(-0.27%)
Nov 09, 2016	49.36	50.22	49.30	50.07	2,633,379	+0.15(+0.31%)
Nov 08, 2016	49.54	50.03	49.47	49.92	2,183,638	+0.27(+0.55%)
Nov 07, 2016	49.29	49.67	49.29	49.65	2,218,732	+0.99(+2.04%)
Nov 04, 2016	48.74	48.96	48.61	48.65	2,184,789	-0.25(-0.51%)
Nov 03, 2016	49.17	49.20	48.83	48.90	3,694,734	-0.14(-0.28%)
Nov 02, 2016	49.31	49.40	48.94	49.04	3,363,719	-0.36(-0.73%)

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.