Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	60.31	61.76	59.38	61.66	153,543	+1.20(+1.98%)
Jan 30, 2017	60.50	60.84	59.57	60.46	92,271	-1.04(-1.68%)
Jan 27, 2017	61.30	61.69	60.83	61.49	55,549	+0.30(+0.49%)
Jan 26, 2017	61.82	62.09	60.52	61.19	51,503	-0.63(-1.01%)
Jan 25, 2017	60.80	61.98	60.32	61.82	54,124	+1.20(+1.98%)
Jan 24, 2017	58.99	60.82	58.72	60.62	50,832	+1.68(+2.85%)
Jan 23, 2017	59.67	59.67	58.58	58.94	57,405	-0.67(-1.13%)
Jan 20, 2017	59.68	60.20	59.17	59.61	63,884	-0.13(-0.21%)
Jan 19, 2017	60.24	60.99	59.54	59.74	54,127	-0.45(-0.75%)
Jan 18, 2017	60.72	60.85	59.71	60.20	59,112	-0.26(-0.44%)
Jan 17, 2017	61.28	61.28	60.16	60.46	39,940	-0.99(-1.61%)
Jan 13, 2017		61.45	61.45	61.45	0	+0.77(+1.27%)
Jan 12, 2017	62.02	62.02	59.74	60.68	55,484	-1.51(-2.42%)
Jan 11, 2017	60.57	62.23	59.81	62.18	111,879	+1.67(+2.76%)
Jan 10, 2017	60.40	60.75	59.96	60.51	71,954	+0.38(+0.63%)
Jan 09, 2017	61.05	61.22	60.06	60.13	109,014	-1.05(-1.72%)
Jan 06, 2017	61.78	61.78	61.15	61.19	67,232	-0.57(-0.93%)
Jan 05, 2017	62.70	62.70	61.43	61.76	71,143	-0.68(-1.09%)
Jan 04, 2017	61.91	62.78	61.50	62.44	130,187	+0.79(+1.28%)
Jan 03, 2017	61.97	62.24	61.04	61.65	68,691	+0.49(+0.80%)
Dec 30, 2016		61.16	61.16	61.16	0	-1.04(-1.66%)
Dec 29, 2016	62.74	62.74	61.89	62.19	52,132	-0.25(-0.41%)
Dec 28, 2016	62.75	62.86	62.24	62.45	123,608	-0.27(-0.43%)
Dec 27, 2016	62.12	62.80	61.29	62.72	112,991	+0.66(+1.07%)
Dec 23, 2016		62.06	62.06	62.06	0	-0.14(-0.22%)
Dec 22, 2016	62.04	62.58	61.70	62.19	78,422	-0.04(-0.06%)
Dec 21, 2016	62.27	62.57	61.98	62.23	81,089	+0.01(+0.01%)
Dec 20, 2016	61.71	62.49	60.80	62.22	93,262	+0.61(+0.99%)
Dec 19, 2016	59.39	62.05	59.39	61.61	189,324	+2.04(+3.43%)
Dec 16, 2016	59.96	60.68	59.51	59.57	436,905	-0.33(-0.55%)
Dec 15, 2016	59.25	60.09	58.85	59.90	76,428	+0.58(+0.98%)
Dec 14, 2016	60.50	60.91	59.17	59.31	71,661	-1.29(-2.13%)
Dec 13, 2016	61.00	61.07	59.83	60.60	79,391	-0.19(-0.31%)
Dec 12, 2016	60.83	61.31	60.34	60.79	87,325	-0.03(-0.04%)
Dec 09, 2016	60.00	60.86	59.49	60.82	187,057	+0.83(+1.38%)
Dec 08, 2016	59.61	60.30	59.22	60.00	89,632	+0.65(+1.10%)
Dec 07, 2016	58.38	59.52	57.94	59.34	162,661	+1.02(+1.74%)
Dec 06, 2016	57.06	58.84	56.75	58.33	223,854	+1.55(+2.73%)
Dec 05, 2016	55.85	56.87	55.68	56.77	163,093	+1.32(+2.37%)
Dec 02, 2016	55.91	56.13	55.26	55.46	90,984	-0.64(-1.15%)
Dec 01, 2016	55.37	56.15	54.77	56.10	197,842	+0.90(+1.63%)
Nov 30, 2016	55.29	55.50	54.68	55.20	171,826	+0.43(+0.78%)
Nov 29, 2016	54.85	55.15	54.30	54.78	120,406	-0.05(-0.08%)
Nov 28, 2016	55.49	56.01	54.68	54.82	166,988	-0.96(-1.72%)
Nov 25, 2016	55.44	55.82	54.97	55.78	66,384	+0.69(+1.25%)
Nov 23, 2016		55.09	55.09	55.09	0	+0.14(+0.26%)
Nov 22, 2016	54.21	55.12	53.84	54.95	190,932	+1.08(+2.00%)
Nov 21, 2016	54.39	54.45	53.46	53.87	124,868	-0.13(-0.23%)
Nov 18, 2016	53.69	54.19	53.69	54.00	108,918	+0.44(+0.83%)
Nov 17, 2016	53.92	54.40	53.41	53.55	72,166	-0.36(-0.67%)
Nov 16, 2016	54.22	54.61	53.87	53.92	123,984	-0.31(-0.57%)
Nov 15, 2016	53.92	54.96	53.84	54.22	109,877	-0.25(-0.46%)
Nov 14, 2016	54.33	55.61	53.97	54.48	184,016	+0.60(+1.11%)
Nov 11, 2016	53.60	54.35	53.20	53.88	264,861	+0.14(+0.27%)
Nov 10, 2016	52.44	54.15	51.83	53.73	322,312	+2.21(+4.28%)
Nov 09, 2016	49.60	52.09	49.60	51.53	258,489	+1.74(+3.49%)
Nov 08, 2016	50.18	50.43	49.65	49.79	83,102	-0.43(-0.86%)
Nov 07, 2016	50.31	50.95	49.85	50.22	241,166	+0.82(+1.67%)
Nov 04, 2016	48.23	50.25	47.77	49.40	145,643	+1.28(+2.67%)
Nov 03, 2016	47.05	48.82	47.05	48.12	198,334	+0.31(+0.64%)
Nov 02, 2016	48.31	48.69	47.79	47.81	94,647	-0.55(-1.14%)

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.