Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	57.59	58.05	57.13	57.64	439,751	+0.27(+0.47%)
Jan 30, 2017	57.09	57.46	56.72	57.37	424,430	-0.92(-1.59%)
Jan 27, 2017	58.25	58.54	57.69	58.29	299,477	-0.05(-0.08%)
Jan 26, 2017	58.96	59.02	58.11	58.34	320,709	-0.67(-1.14%)
Jan 25, 2017	58.27	59.05	57.91	59.01	511,105	+1.88(+3.30%)
Jan 24, 2017	56.81	57.74	56.75	57.12	449,140	+1.06(+1.89%)
Jan 23, 2017	54.78	56.13	54.70	56.06	605,666	+2.39(+4.46%)
Jan 20, 2017	53.52	53.89	52.85	53.67	226,139	+0.32(+0.59%)
Jan 19, 2017	53.96	53.96	52.78	53.35	393,983	-0.46(-0.86%)
Jan 18, 2017	54.87	54.91	53.60	53.81	279,933	-0.95(-1.74%)
Jan 17, 2017	54.55	55.02	54.33	54.77	307,678	-0.16(-0.30%)
Jan 13, 2017		54.93	54.93	54.93	0	-0.02(-0.03%)
Jan 12, 2017	54.97	55.03	54.19	54.95	366,020	+0.59(+1.08%)
Jan 11, 2017	52.70	54.44	52.17	54.36	485,312	+1.88(+3.59%)
Jan 10, 2017	52.46	53.32	52.40	52.47	297,111	+0.92(+1.79%)
Jan 09, 2017	51.64	51.95	51.39	51.55	170,665	-0.09(-0.18%)
Jan 06, 2017	51.78	51.96	51.30	51.64	327,471	-0.76(-1.45%)
Jan 05, 2017	51.78	52.60	51.75	52.40	345,230	+1.74(+3.43%)
Jan 04, 2017	50.39	50.98	50.36	50.66	491,150	+1.10(+2.21%)
Jan 03, 2017	49.55	50.45	49.08	49.56	497,366	+1.69(+3.52%)
Dec 30, 2016		47.88	47.88	47.88	0	-0.94(-1.93%)
Dec 29, 2016	47.99	49.07	47.96	48.82	421,008	+2.20(+4.72%)
Dec 28, 2016	46.73	46.86	46.28	46.62	241,408	+1.07(+2.35%)
Dec 27, 2016	45.33	45.74	45.30	45.55	116,252	+0.54(+1.21%)
Dec 23, 2016		45.01	45.01	45.01	0	+0.77(+1.74%)
Dec 22, 2016	44.42	44.46	43.70	44.24	343,810	-1.59(-3.46%)
Dec 21, 2016	46.62	46.71	45.79	45.82	415,823	-0.59(-1.27%)
Dec 20, 2016	46.38	46.72	46.15	46.41	214,500	+0.38(+0.83%)
Dec 19, 2016	47.06	47.06	46.03	46.03	305,054	-0.88(-1.87%)
Dec 16, 2016	47.23	47.71	46.57	46.91	544,323	-0.70(-1.47%)
Dec 15, 2016	47.41	48.16	47.09	47.61	824,625	+0.16(+0.34%)
Dec 14, 2016	50.72	51.47	47.34	47.44	1,221,951	-4.57(-8.78%)
Dec 13, 2016	51.20	52.35	51.20	52.01	678,506	+1.64(+3.26%)
Dec 12, 2016	50.47	51.05	49.94	50.37	748,228	-1.04(-2.03%)
Dec 09, 2016	51.22	51.80	50.95	51.41	944,109	-0.82(-1.56%)
Dec 08, 2016	51.07	52.38	49.84	52.23	1,019,422	+0.80(+1.55%)
Dec 07, 2016	49.95	51.70	49.71	51.43	952,939	+2.38(+4.86%)
Dec 06, 2016	48.77	49.06	48.35	49.05	600,911	+0.86(+1.79%)
Dec 05, 2016	47.75	48.35	47.73	48.19	759,871	+1.07(+2.27%)
Dec 02, 2016	46.96	47.77	46.86	47.12	749,393	-0.13(-0.27%)
Dec 01, 2016	48.24	48.55	46.93	47.25	1,015,207	-1.57(-3.21%)
Nov 30, 2016	49.12	49.26	48.62	48.81	1,409,940	+0.33(+0.67%)
Nov 29, 2016	47.74	48.86	47.62	48.49	602,735	+0.22(+0.45%)
Nov 28, 2016	48.16	48.79	48.05	48.27	651,635	+0.58(+1.22%)
Nov 25, 2016	47.77	47.90	47.47	47.69	351,650	+0.67(+1.43%)
Nov 23, 2016		47.02	47.02	47.02	0	-1.52(-3.14%)
Nov 22, 2016	48.47	48.64	47.54	48.54	832,817	+2.14(+4.61%)
Nov 21, 2016	46.37	46.84	46.08	46.40	553,749	+1.16(+2.56%)
Nov 18, 2016	46.06	46.30	45.06	45.24	706,815	-0.51(-1.11%)
Nov 17, 2016	45.99	46.83	45.51	45.75	1,265,499	+0.21(+0.46%)
Nov 16, 2016	45.03	45.92	44.82	45.54	678,787	-1.21(-2.60%)
Nov 15, 2016	45.20	46.96	45.09	46.76	1,031,472	+2.63(+5.95%)
Nov 14, 2016	44.17	44.87	43.03	44.13	1,210,161	-0.97(-2.15%)
Nov 11, 2016	45.03	46.23	43.35	45.10	1,710,340	-2.75(-5.76%)
Nov 10, 2016	50.91	51.39	47.06	47.85	1,234,820	-4.44(-8.49%)
Nov 09, 2016	52.61	54.25	51.65	52.29	1,469,816	-5.65(-9.76%)
Nov 08, 2016	56.06	58.84	55.64	57.95	790,563	+1.16(+2.04%)
Nov 07, 2016	54.97	57.00	54.80	56.79	1,014,911	+5.47(+10.67%)
Nov 04, 2016	51.66	52.35	51.09	51.31	606,084	-1.57(-2.96%)
Nov 03, 2016	53.53	53.98	52.36	52.88	572,803	-0.45(-0.85%)
Nov 02, 2016	54.77	55.13	52.63	53.33	885,392	-1.96(-3.54%)

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.