Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.65	54.69	53.32	54.48	730,655	+0.71(+1.32%)
Jan 30, 2017	52.74	53.94	52.15	53.78	782,272	+0.75(+1.41%)
Jan 27, 2017	52.78	53.78	52.49	53.03	885,409	+0.37(+0.71%)
Jan 26, 2017	52.69	53.82	52.53	52.65	575,535	-0.25(-0.47%)
Jan 25, 2017	51.99	54.03	51.99	52.90	1,265,831	+1.12(+2.17%)
Jan 24, 2017	51.53	52.28	51.15	51.78	931,086	+0.33(+0.65%)
Jan 23, 2017	52.07	52.78	51.32	51.44	490,489	-0.71(-1.36%)
Jan 20, 2017	52.49	52.65	51.15	52.15	600,344	-0.29(-0.56%)
Jan 19, 2017	52.24	52.53	51.65	52.44	1,200,953	+0.25(+0.48%)
Jan 18, 2017	51.11	52.80	50.53	52.19	1,278,533	+1.17(+2.29%)
Jan 17, 2017	52.57	52.82	50.15	51.03	2,558,667	-1.92(-3.62%)
Jan 13, 2017		52.94	52.94	52.94	0	-1.08(-2.00%)
Jan 12, 2017	53.78	54.48	53.28	54.03	882,829	-0.12(-0.23%)
Jan 11, 2017	50.32	54.19	49.94	54.15	1,759,526	+3.79(+7.53%)
Jan 10, 2017	50.32	50.61	49.90	50.36	623,585	+0.04(+0.08%)
Jan 09, 2017	50.69	51.15	50.15	50.32	348,957	-0.50(-0.98%)
Jan 06, 2017	52.03	52.19	50.53	50.82	828,615	-0.92(-1.77%)
Jan 05, 2017	53.40	53.53	51.65	51.74	830,841	-2.25(-4.17%)
Jan 04, 2017	52.57	54.07	52.44	53.98	593,339	+1.62(+3.10%)
Jan 03, 2017	53.49	53.49	51.40	52.36	501,760	-0.37(-0.71%)
Dec 30, 2016		52.74	52.74	52.74	0	-0.37(-0.71%)
Dec 29, 2016	52.74	53.21	52.65	53.11	398,225	+0.37(+0.71%)
Dec 28, 2016	53.28	53.28	52.19	52.74	425,740	-0.46(-0.86%)
Dec 27, 2016	52.32	53.65	52.28	53.19	282,062	+0.79(+1.51%)
Dec 23, 2016		52.40	52.40	52.40	0	+0.25(+0.48%)
Dec 22, 2016	52.53	52.90	51.99	52.15	180,967	-0.54(-1.03%)
Dec 21, 2016	52.53	52.86	52.15	52.69	264,425	-0.12(-0.24%)
Dec 20, 2016	51.94	52.99	51.44	52.82	343,614	+1.08(+2.09%)
Dec 19, 2016	51.65	52.11	51.36	51.74	446,934	+0.12(+0.24%)
Dec 16, 2016	52.28	52.49	51.36	51.61	603,169	-0.46(-0.88%)
Dec 15, 2016	53.19	53.65	52.07	52.07	519,757	-1.00(-1.88%)
Dec 14, 2016	52.65	53.65	51.90	53.07	851,730	+0.50(+0.95%)
Dec 13, 2016	52.28	52.74	51.24	52.57	567,615	+0.71(+1.37%)
Dec 12, 2016	53.69	53.69	51.44	51.86	467,736	-2.21(-4.08%)
Dec 09, 2016	54.40	55.98	53.98	54.07	863,139	-0.37(-0.69%)
Dec 08, 2016	53.07	54.48	52.44	54.44	969,443	+1.54(+2.91%)
Dec 07, 2016	52.07	53.82	51.74	52.90	1,623,718	+0.67(+1.28%)
Dec 06, 2016	49.65	52.36	49.49	52.24	1,078,969	+2.71(+5.47%)
Dec 05, 2016	49.74	50.07	48.84	49.53	1,040,383	+0.21(+0.42%)
Dec 02, 2016	49.74	49.88	48.97	49.32	506,958	-0.23(-0.46%)
Dec 01, 2016	49.82	49.90	49.07	49.55	487,561	-0.15(-0.29%)
Nov 30, 2016	49.61	50.53	49.24	49.69	890,546	+0.29(+0.59%)
Nov 29, 2016	48.90	49.57	48.36	49.40	582,359	+0.42(+0.85%)
Nov 28, 2016	49.61	49.99	48.92	48.99	631,450	-0.75(-1.51%)
Nov 25, 2016	49.15	49.86	49.15	49.74	272,495	+0.83(+1.70%)
Nov 23, 2016		48.90	48.90	48.90	0	+0.62(+1.29%)
Nov 22, 2016	48.44	49.65	46.91	48.28	904,893	+0.00(+0.00%)
Nov 21, 2016	49.11	49.53	47.99	48.28	543,346	-0.87(-1.78%)
Nov 18, 2016	48.94	49.55	48.82	49.15	536,449	+0.04(+0.08%)
Nov 17, 2016	49.74	49.74	48.61	49.11	614,224	-0.29(-0.59%)
Nov 16, 2016	49.32	49.44	48.05	49.40	578,744	+0.08(+0.17%)
Nov 15, 2016	50.61	50.82	49.03	49.32	620,161	-1.08(-2.15%)
Nov 14, 2016	49.28	50.57	48.86	50.40	1,568,577	+1.54(+3.15%)
Nov 11, 2016	45.90	49.19	45.82	48.86	1,888,982	+3.00(+6.54%)
Nov 10, 2016	42.86	46.49	42.32	45.86	1,828,403	+3.37(+7.94%)
Nov 09, 2016	41.16	42.57	41.03	42.49	1,882,805	+1.25(+3.03%)
Nov 08, 2016	42.74	43.15	40.78	41.24	1,420,790	+0.75(+1.85%)
Nov 07, 2016	40.32	41.28	40.03	40.49	1,055,122	+1.04(+2.64%)
Nov 04, 2016	39.57	40.53	39.16	39.45	639,863	+0.12(+0.32%)
Nov 03, 2016	39.86	40.36	39.16	39.32	622,819	-0.42(-1.05%)
Nov 02, 2016	40.07	40.45	39.66	39.74	547,061	-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.