Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.25	54.64	53.77	54.30	282,512	+0.05(+0.09%)
Jan 30, 2017	53.67	54.30	53.00	54.25	564,856	-1.11(-2.00%)
Jan 27, 2017	55.65	55.65	55.07	55.36	310,706	-0.19(-0.35%)
Jan 26, 2017	55.12	55.65	55.05	55.55	158,970	+0.39(+0.70%)
Jan 25, 2017	54.93	55.17	54.64	55.17	338,957	+0.63(+1.15%)
Jan 24, 2017	54.64	54.93	54.20	54.54	233,333	+0.19(+0.35%)
Jan 23, 2017	53.96	54.59	53.96	54.35	320,199	+0.14(+0.27%)
Jan 20, 2017	54.15	54.40	53.72	54.20	204,240	+0.29(+0.54%)
Jan 19, 2017	54.49	54.68	53.72	53.91	301,870	-0.48(-0.88%)
Jan 18, 2017	54.06	54.54	53.63	54.40	180,267	+0.63(+1.16%)
Jan 17, 2017	53.91	54.01	53.58	53.77	165,662	-0.19(-0.36%)
Jan 13, 2017		53.96	53.96	53.96	0	+0.72(+1.36%)
Jan 12, 2017	53.77	53.77	53.14	53.24	231,803	-0.58(-1.07%)
Jan 11, 2017	54.25	54.25	53.67	53.82	243,429	-0.19(-0.36%)
Jan 10, 2017	53.34	54.20	52.86	54.01	363,946	+1.06(+2.00%)
Jan 09, 2017	52.90	53.10	52.33	52.95	300,358	-0.77(-1.43%)
Jan 06, 2017	53.72	53.91	53.34	53.72	285,121	+0.19(+0.36%)
Jan 05, 2017	53.38	53.65	53.10	53.53	254,499	+0.00(+0.00%)
Jan 04, 2017	53.24	53.96	53.24	53.53	283,111	+0.53(+1.00%)
Jan 03, 2017	53.29	53.41	52.47	53.00	230,653	+0.05(+0.09%)
Dec 30, 2016		52.95	52.95	52.95	0	+0.00(+0.00%)
Dec 29, 2016	52.76	53.19	52.71	52.95	89,421	+0.14(+0.27%)
Dec 28, 2016	53.29	53.53	52.71	52.81	128,021	-0.29(-0.54%)
Dec 27, 2016	53.48	53.67	53.10	53.10	211,388	-0.34(-0.63%)
Dec 23, 2016		53.43	53.43	53.43	0	+0.14(+0.27%)
Dec 22, 2016	53.29	53.48	52.61	53.29	297,431	+0.00(+0.00%)
Dec 21, 2016	52.86	53.58	52.71	53.29	182,945	+0.29(+0.54%)
Dec 20, 2016	53.10	53.19	52.66	53.00	298,223	+0.14(+0.27%)
Dec 19, 2016	51.36	52.90	51.36	52.86	356,451	+1.44(+2.81%)
Dec 16, 2016	51.31	52.09	50.93	51.41	585,021	+0.48(+0.95%)
Dec 15, 2016	51.17	51.70	50.93	50.93	297,148	-0.19(-0.38%)
Dec 14, 2016	51.80	52.04	51.12	51.12	452,360	-0.53(-1.03%)
Dec 13, 2016	51.70	51.99	51.46	51.65	229,621	+0.05(+0.09%)
Dec 12, 2016	51.51	51.89	51.31	51.60	314,545	+0.10(+0.19%)
Dec 09, 2016	51.51	51.82	51.27	51.51	208,535	-0.19(-0.37%)
Dec 08, 2016	51.03	51.75	50.88	51.70	226,769	+0.72(+1.42%)
Dec 07, 2016	51.36	51.36	50.79	50.98	376,644	-0.10(-0.19%)
Dec 06, 2016	50.06	51.17	50.06	51.07	220,749	+0.91(+1.82%)
Dec 05, 2016	50.40	50.57	50.06	50.16	306,932	+0.19(+0.39%)
Dec 02, 2016	49.68	50.30	49.58	49.97	324,079	+0.29(+0.58%)
Dec 01, 2016	49.15	49.87	48.96	49.68	331,688	+0.63(+1.28%)
Nov 30, 2016	49.73	49.87	48.84	49.05	408,730	-0.43(-0.88%)
Nov 29, 2016	50.06	50.40	49.44	49.49	330,558	-0.43(-0.87%)
Nov 28, 2016	50.35	50.45	49.87	49.92	412,110	-0.39(-0.77%)
Nov 25, 2016	50.16	50.45	50.02	50.30	109,918	+0.10(+0.19%)
Nov 23, 2016		50.21	50.21	50.21	0	+0.29(+0.58%)
Nov 22, 2016	50.26	50.26	49.68	49.92	229,688	+0.05(+0.10%)
Nov 21, 2016	49.44	49.87	49.20	49.87	237,150	+0.53(+1.07%)
Nov 18, 2016	49.34	49.68	49.10	49.34	318,713	+0.24(+0.49%)
Nov 17, 2016	49.39	49.49	48.76	49.10	283,442	-0.10(-0.20%)
Nov 16, 2016	49.39	49.39	48.72	49.20	285,467	-0.29(-0.58%)
Nov 15, 2016	49.92	49.92	49.29	49.49	284,926	-0.39(-0.77%)
Nov 14, 2016	49.58	49.92	49.20	49.87	274,181	+0.82(+1.67%)
Nov 11, 2016	48.28	49.10	47.95	49.05	229,751	+0.96(+2.00%)
Nov 10, 2016	47.75	48.11	47.03	48.09	266,396	+0.82(+1.73%)
Nov 09, 2016	47.13	47.27	46.36	47.27	190,927	+0.39(+0.82%)
Nov 08, 2016	46.16	46.98	45.97	46.89	406,569	+0.64(+1.39%)
Nov 07, 2016	46.43	46.48	46.10	46.24	211,060	+0.62(+1.37%)
Nov 04, 2016	45.67	46.15	45.19	45.62	240,679	-0.14(-0.31%)
Nov 03, 2016	45.52	45.95	45.38	45.76	239,380	+0.38(+0.84%)
Nov 02, 2016	45.86	46.05	45.19	45.38	282,743	-0.62(-1.35%)

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.