Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.10	63.00	61.90	62.99	1,369,504	+0.55(+0.88%)
Jan 30, 2017	62.10	62.56	61.67	62.44	1,490,128	-0.11(-0.18%)
Jan 27, 2017	61.47	63.00	61.20	62.55	3,005,781	+2.94(+4.93%)
Jan 26, 2017	60.24	60.24	59.49	59.61	1,590,012	-0.45(-0.75%)
Jan 25, 2017	60.00	60.33	59.54	60.06	1,642,964	+0.29(+0.49%)
Jan 24, 2017	58.60	59.92	58.38	59.77	2,015,094	+1.49(+2.56%)
Jan 23, 2017	59.04	59.24	57.64	58.28	1,097,551	-0.98(-1.65%)
Jan 20, 2017	58.79	59.47	58.76	59.26	1,111,438	+0.45(+0.77%)
Jan 19, 2017	58.37	59.39	58.09	58.81	1,283,773	+0.24(+0.41%)
Jan 18, 2017	57.81	58.60	57.64	58.57	698,093	+0.63(+1.09%)
Jan 17, 2017	58.09	58.98	57.66	57.94	1,384,224	-0.23(-0.40%)
Jan 13, 2017		58.17	58.17	58.17	0	+0.53(+0.92%)
Jan 12, 2017	57.20	57.76	56.78	57.64	851,615	+0.06(+0.10%)
Jan 11, 2017	57.23	57.65	57.03	57.58	897,953	+0.59(+1.04%)
Jan 10, 2017	56.40	57.67	56.33	56.99	1,665,099	+0.50(+0.89%)
Jan 09, 2017	56.42	56.64	55.65	56.49	1,405,597	-0.30(-0.53%)
Jan 06, 2017	55.54	56.96	55.36	56.79	1,331,802	+1.52(+2.75%)
Jan 05, 2017	54.80	55.57	54.80	55.27	829,632	+0.27(+0.49%)
Jan 04, 2017	54.72	55.42	54.72	55.00	2,100,954	+0.43(+0.79%)
Jan 03, 2017	55.08	55.26	54.13	54.57	1,628,955	-0.40(-0.73%)
Dec 30, 2016		54.97	54.97	54.97	0	-0.29(-0.52%)
Dec 29, 2016	55.07	55.58	54.64	55.26	833,670	-0.08(-0.14%)
Dec 28, 2016	56.04	56.21	55.07	55.34	1,320,626	-0.71(-1.27%)
Dec 27, 2016	56.09	56.44	55.91	56.05	1,005,915	-0.04(-0.07%)
Dec 23, 2016		56.09	56.09	56.09	0	+0.25(+0.45%)
Dec 22, 2016	57.05	57.05	55.47	55.84	1,573,488	-1.45(-2.53%)
Dec 21, 2016	56.79	57.65	56.46	57.29	1,066,177	+0.24(+0.42%)
Dec 20, 2016	56.59	57.24	56.50	57.05	1,473,771	+0.66(+1.17%)
Dec 19, 2016	56.15	56.71	55.83	56.39	1,220,215	-0.05(-0.09%)
Dec 16, 2016	56.64	56.84	55.77	56.44	5,975,830	-0.32(-0.56%)
Dec 15, 2016	54.50	57.00	54.37	56.76	3,605,137	+2.55(+4.70%)
Dec 14, 2016	53.66	54.46	53.53	54.21	1,837,346	+0.44(+0.82%)
Dec 13, 2016	53.85	54.50	53.69	53.77	1,228,203	-0.13(-0.24%)
Dec 12, 2016	54.00	54.23	53.08	53.90	1,641,474	-0.07(-0.13%)
Dec 09, 2016	53.84	54.50	53.58	53.97	1,677,779	+0.05(+0.09%)
Dec 08, 2016	53.77	54.90	53.30	53.92	2,322,316	+0.02(+0.04%)
Dec 07, 2016	53.22	54.16	52.87	53.90	2,751,771	+0.53(+0.99%)
Dec 06, 2016	52.82	53.50	52.71	53.37	1,659,240	+0.31(+0.58%)
Dec 05, 2016	52.82	53.43	52.53	53.06	1,793,374	+0.31(+0.59%)
Dec 02, 2016	51.69	52.99	51.02	52.75	1,338,122	+0.87(+1.68%)
Dec 01, 2016	53.55	53.65	51.26	51.88	2,249,853	-1.68(-3.14%)
Nov 30, 2016	53.55	53.70	53.18	53.56	1,426,440	+0.29(+0.54%)
Nov 29, 2016	52.02	53.48	52.02	53.27	1,338,996	+1.13(+2.17%)
Nov 28, 2016	52.00	52.40	51.80	52.14	739,184	-0.05(-0.10%)
Nov 25, 2016	51.41	52.42	51.35	52.19	254,001	+0.65(+1.26%)
Nov 23, 2016		51.54	51.54	51.54	0	-0.55(-1.06%)
Nov 22, 2016	52.60	52.85	51.55	52.09	801,751	-0.35(-0.67%)
Nov 21, 2016	51.90	52.71	51.90	52.44	883,798	+0.45(+0.87%)
Nov 18, 2016	51.78	52.34	51.70	51.99	1,179,039	+0.19(+0.37%)
Nov 17, 2016	50.57	52.15	50.50	51.80	1,607,039	+1.15(+2.27%)
Nov 16, 2016	49.87	50.83	49.72	50.65	1,402,724	+0.57(+1.14%)
Nov 15, 2016	49.03	50.33	48.82	50.08	1,962,098	+1.09(+2.22%)
Nov 14, 2016	49.14	49.55	48.37	48.99	983,570	-0.16(-0.33%)
Nov 11, 2016	49.20	49.45	48.83	49.15	887,445	-0.11(-0.22%)
Nov 10, 2016	49.36	50.05	48.59	49.26	1,675,760	-0.11(-0.22%)
Nov 09, 2016	48.61	49.88	48.46	49.37	1,639,145	-0.31(-0.62%)
Nov 08, 2016	49.52	49.94	49.48	49.68	932,477	+0.16(+0.32%)
Nov 07, 2016	48.89	50.00	48.89	49.52	1,281,726	+0.90(+1.85%)
Nov 04, 2016	48.62	49.22	48.50	48.62	1,770,249	-0.15(-0.31%)
Nov 03, 2016	48.96	49.43	48.48	48.77	1,336,942	-0.23(-0.47%)
Nov 02, 2016	48.24	49.10	48.19	49.00	1,840,274	+0.53(+1.09%)

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.