Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.20	55.25	53.86	55.04	723,310	+0.72(+1.32%)
Jan 30, 2017	53.27	54.49	52.68	54.32	774,408	+0.76(+1.41%)
Jan 27, 2017	53.31	54.32	53.02	53.57	876,508	+0.38(+0.71%)
Jan 26, 2017	53.23	54.36	53.06	53.19	569,749	-0.25(-0.47%)
Jan 25, 2017	52.51	54.58	52.51	53.44	1,253,106	+1.14(+2.17%)
Jan 24, 2017	52.05	52.81	51.67	52.30	921,725	+0.34(+0.65%)
Jan 23, 2017	52.60	53.31	51.84	51.97	485,558	-0.72(-1.36%)
Jan 20, 2017	53.02	53.19	51.67	52.68	594,309	-0.29(-0.56%)
Jan 19, 2017	52.77	53.06	52.18	52.98	1,188,880	+0.25(+0.48%)
Jan 18, 2017	51.63	53.33	51.04	52.72	1,265,680	+1.18(+2.29%)
Jan 17, 2017	53.10	53.35	50.66	51.55	2,532,945	-1.94(-3.62%)
Jan 13, 2017		53.48	53.48	53.48	0	-1.09(-2.00%)
Jan 12, 2017	54.32	55.04	53.82	54.58	873,954	-0.13(-0.23%)
Jan 11, 2017	50.83	54.74	50.45	54.70	1,741,838	+3.83(+7.53%)
Jan 10, 2017	50.83	51.12	50.41	50.87	617,316	+0.04(+0.08%)
Jan 09, 2017	51.21	51.67	50.66	50.83	345,449	-0.50(-0.98%)
Jan 06, 2017	52.56	52.72	51.04	51.34	820,285	-0.93(-1.77%)
Jan 05, 2017	53.94	54.07	52.18	52.26	822,489	-2.27(-4.17%)
Jan 04, 2017	53.10	54.62	52.98	54.53	587,374	+1.64(+3.10%)
Jan 03, 2017	54.03	54.03	51.92	52.89	496,715	-0.38(-0.71%)
Dec 30, 2016		53.27	53.27	53.27	0	-0.38(-0.71%)
Dec 29, 2016	53.27	53.75	53.19	53.65	394,221	+0.38(+0.71%)
Dec 28, 2016	53.82	53.82	52.72	53.27	421,460	-0.46(-0.86%)
Dec 27, 2016	52.85	54.20	52.81	53.73	279,227	+0.80(+1.51%)
Dec 23, 2016		52.93	52.93	52.93	0	+0.25(+0.48%)
Dec 22, 2016	53.06	53.44	52.51	52.68	179,147	-0.55(-1.03%)
Dec 21, 2016	53.06	53.40	52.68	53.23	261,766	-0.13(-0.24%)
Dec 20, 2016	52.47	53.52	51.97	53.35	340,160	+1.09(+2.09%)
Dec 19, 2016	52.18	52.64	51.88	52.26	442,441	+0.13(+0.24%)
Dec 16, 2016	52.81	53.02	51.88	52.13	597,105	-0.46(-0.88%)
Dec 15, 2016	53.73	54.20	52.60	52.60	514,532	-1.01(-1.88%)
Dec 14, 2016	53.19	54.20	52.43	53.61	843,168	+0.51(+0.95%)
Dec 13, 2016	52.81	53.27	51.76	53.10	561,909	+0.72(+1.37%)
Dec 12, 2016	54.24	54.24	51.97	52.39	463,034	-2.23(-4.08%)
Dec 09, 2016	54.95	56.55	54.53	54.62	854,462	-0.38(-0.69%)
Dec 08, 2016	53.61	55.04	52.98	55.00	959,698	+1.56(+2.91%)
Dec 07, 2016	52.60	54.36	52.26	53.44	1,607,395	+0.67(+1.28%)
Dec 06, 2016	50.16	52.89	49.99	52.77	1,068,122	+2.74(+5.47%)
Dec 05, 2016	50.24	50.58	49.33	50.03	1,029,924	+0.21(+0.42%)
Dec 02, 2016	50.24	50.39	49.46	49.82	501,862	-0.23(-0.46%)
Dec 01, 2016	50.33	50.41	49.57	50.05	482,659	-0.15(-0.29%)
Nov 30, 2016	50.12	51.04	49.74	50.20	881,593	+0.29(+0.59%)
Nov 29, 2016	49.40	50.07	48.85	49.90	576,504	+0.42(+0.85%)
Nov 28, 2016	50.12	50.49	49.42	49.48	625,102	-0.76(-1.51%)
Nov 25, 2016	49.65	50.37	49.65	50.24	269,755	+0.84(+1.70%)
Nov 23, 2016		49.40	49.40	49.40	0	+0.63(+1.29%)
Nov 22, 2016	48.94	50.16	47.39	48.77	895,796	+0.00(+0.00%)
Nov 21, 2016	49.61	50.03	48.47	48.77	537,884	-0.88(-1.78%)
Nov 18, 2016	49.44	50.05	49.32	49.65	531,056	+0.04(+0.08%)
Nov 17, 2016	50.24	50.24	49.11	49.61	608,049	-0.29(-0.59%)
Nov 16, 2016	49.82	49.95	48.54	49.90	572,926	+0.08(+0.17%)
Nov 15, 2016	51.12	51.34	49.53	49.82	613,926	-1.09(-2.15%)
Nov 14, 2016	49.78	51.08	49.36	50.91	1,552,808	+1.56(+3.15%)
Nov 11, 2016	46.37	49.69	46.29	49.36	1,869,993	+3.03(+6.54%)
Nov 10, 2016	43.30	46.96	42.75	46.33	1,810,022	+3.41(+7.94%)
Nov 09, 2016	41.57	43.00	41.45	42.92	1,863,878	+1.26(+3.03%)
Nov 08, 2016	43.17	43.59	41.19	41.66	1,406,507	+0.76(+1.85%)
Nov 07, 2016	40.73	41.70	40.44	40.90	1,044,515	+1.05(+2.64%)
Nov 04, 2016	39.97	40.94	39.55	39.85	633,430	+0.13(+0.32%)
Nov 03, 2016	40.27	40.77	39.55	39.72	616,558	-0.42(-1.05%)
Nov 02, 2016	40.48	40.86	40.06	40.14	541,562	-0.34(-0.85%)

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.