Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.40	54.48	53.07	53.51	315,443	-0.93(-1.71%)
Jan 30, 2017	55.06	55.06	53.51	54.44	408,258	-0.89(-1.60%)
Jan 27, 2017	56.92	56.92	55.19	55.33	385,271	-1.73(-3.03%)
Jan 26, 2017	58.42	59.00	56.12	57.05	394,250	+0.18(+0.31%)
Jan 25, 2017	56.52	57.32	56.34	56.87	307,719	+0.89(+1.58%)
Jan 24, 2017	55.28	56.12	55.06	55.99	239,958	+0.97(+1.77%)
Jan 23, 2017	54.84	55.10	54.00	55.02	197,357	-0.04(-0.08%)
Jan 20, 2017	54.79	55.24	54.71	55.06	155,745	+0.31(+0.57%)
Jan 19, 2017	54.93	55.02	54.48	54.75	244,994	-0.13(-0.24%)
Jan 18, 2017	54.04	55.55	53.60	54.88	199,769	+1.11(+2.06%)
Jan 17, 2017	54.00	54.31	53.55	53.78	203,311	-0.31(-0.57%)
Jan 13, 2017		54.09	54.09	54.09	0	+0.18(+0.33%)
Jan 12, 2017	54.09	54.13	52.98	53.91	135,233	-0.40(-0.73%)
Jan 11, 2017	54.00	54.57	53.78	54.31	293,497	+0.62(+1.15%)
Jan 10, 2017	52.98	53.69	52.85	53.69	313,107	+0.97(+1.85%)
Jan 09, 2017	52.63	52.96	52.18	52.71	201,678	-0.18(-0.33%)
Jan 06, 2017	53.16	53.38	52.63	52.89	153,335	-0.09(-0.17%)
Jan 05, 2017	53.55	53.73	52.32	52.98	199,348	-0.71(-1.32%)
Jan 04, 2017	53.42	53.82	53.16	53.69	291,219	+0.27(+0.50%)
Jan 03, 2017	53.02	53.64	52.05	53.42	349,653	+0.84(+1.60%)
Dec 30, 2016		52.58	52.58	52.58	0	-0.53(-1.00%)
Dec 29, 2016	53.29	53.58	52.76	53.11	131,832	-0.04(-0.08%)
Dec 28, 2016	54.04	54.26	52.76	53.16	205,201	-0.71(-1.31%)
Dec 27, 2016	54.35	54.57	53.82	53.86	190,423	-0.31(-0.57%)
Dec 23, 2016		54.17	54.17	54.17	0	+0.71(+1.32%)
Dec 22, 2016	54.66	54.93	53.38	53.47	294,786	-1.37(-2.50%)
Dec 21, 2016	55.15	55.41	54.71	54.84	212,351	-0.13(-0.24%)
Dec 20, 2016	54.44	55.02	54.35	54.97	238,412	+0.84(+1.55%)
Dec 19, 2016	53.29	54.31	53.29	54.13	390,507	+0.66(+1.24%)
Dec 16, 2016	55.02	55.28	53.29	53.47	1,142,316	-1.42(-2.58%)
Dec 15, 2016	54.22	54.88	54.04	54.88	309,592	+0.53(+0.98%)
Dec 14, 2016	54.75	55.33	54.22	54.35	228,469	-0.40(-0.73%)
Dec 13, 2016	55.41	55.41	54.09	54.75	199,849	-0.40(-0.72%)
Dec 12, 2016	55.06	55.46	54.75	55.15	153,956	+0.04(+0.08%)
Dec 09, 2016	54.35	55.10	54.00	55.10	220,152	+0.75(+1.38%)
Dec 08, 2016	54.35	54.66	54.00	54.35	343,570	+0.13(+0.24%)
Dec 07, 2016	54.31	54.71	54.00	54.22	330,928	-0.09(-0.16%)
Dec 06, 2016	53.64	54.48	53.55	54.31	245,278	+0.58(+1.07%)
Dec 05, 2016	53.64	53.95	53.40	53.73	208,498	+0.49(+0.91%)
Dec 02, 2016	53.38	53.95	53.20	53.24	163,021	-0.27(-0.50%)
Dec 01, 2016	53.29	54.22	52.71	53.51	257,760	+0.53(+1.00%)
Nov 30, 2016	53.11	53.91	52.45	52.98	306,132	+0.62(+1.18%)
Nov 29, 2016	52.40	52.76	51.75	52.36	204,487	-0.27(-0.50%)
Nov 28, 2016	53.11	53.24	52.36	52.63	204,586	-0.71(-1.33%)
Nov 25, 2016	53.11	53.38	52.94	53.33	49,055	+0.31(+0.58%)
Nov 23, 2016		53.02	53.02	53.02	0	+0.71(+1.35%)
Nov 22, 2016	51.78	52.47	51.78	52.32	215,747	+0.66(+1.29%)
Nov 21, 2016	50.90	52.14	50.68	51.65	274,211	+0.89(+1.74%)
Nov 18, 2016	50.68	50.81	50.15	50.77	211,756	+0.35(+0.70%)
Nov 17, 2016	50.15	50.81	50.12	50.41	148,393	+0.27(+0.53%)
Nov 16, 2016	49.97	50.37	49.66	50.15	167,588	+0.18(+0.35%)
Nov 15, 2016	49.35	50.15	49.00	49.97	246,566	+0.35(+0.71%)
Nov 14, 2016	49.08	50.10	48.91	49.62	260,584	+1.02(+2.09%)
Nov 11, 2016	48.02	48.75	47.76	48.60	417,553	+0.84(+1.76%)
Nov 10, 2016	47.62	48.29	47.54	47.76	389,708	+0.69(+1.47%)
Nov 09, 2016	44.25	47.09	44.25	47.07	406,148	+2.29(+5.11%)
Nov 08, 2016	44.42	45.30	44.38	44.78	336,497	+0.53(+1.19%)
Nov 07, 2016	43.85	44.34	43.85	44.25	420,773	+0.92(+2.13%)
Nov 04, 2016	43.02	43.63	42.88	43.32	262,762	+0.31(+0.72%)
Nov 03, 2016	43.32	43.37	42.80	43.02	190,995	-0.22(-0.51%)
Nov 02, 2016	43.72	44.29	43.21	43.24	225,149	-0.66(-1.50%)

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.