Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	55.44	56.28	55.37	56.13	3,961,927	+0.82(+1.49%)
Jan 30, 2017	55.47	55.53	54.97	55.31	2,112,943	+0.11(+0.19%)
Jan 27, 2017	55.33	55.50	55.05	55.20	1,971,407	+0.08(+0.14%)
Jan 26, 2017	54.74	55.50	54.74	55.13	1,922,448	+0.21(+0.38%)
Jan 25, 2017	54.75	54.94	54.45	54.91	2,637,153	-0.04(-0.07%)
Jan 24, 2017	54.97	55.19	54.76	54.95	2,045,290	-0.13(-0.23%)
Jan 23, 2017	55.31	55.51	54.88	55.08	2,022,855	-0.09(-0.16%)
Jan 20, 2017	55.42	55.71	54.95	55.17	2,695,273	-0.31(-0.56%)
Jan 19, 2017	55.83	55.98	55.31	55.48	1,848,541	-0.71(-1.26%)
Jan 18, 2017	56.08	56.49	55.96	56.19	1,927,995	-0.13(-0.23%)
Jan 17, 2017	55.78	56.35	55.62	56.32	2,121,848	+0.76(+1.36%)
Jan 13, 2017		55.56	55.56	55.56	0	-0.02(-0.03%)
Jan 12, 2017	55.12	55.67	54.73	55.58	1,977,727	+0.45(+0.81%)
Jan 11, 2017	54.83	55.24	54.66	55.13	1,707,143	+0.29(+0.54%)
Jan 10, 2017	54.83	54.97	54.46	54.84	1,489,924	-0.09(-0.16%)
Jan 09, 2017	55.94	55.94	54.89	54.93	1,959,828	-0.89(-1.60%)
Jan 06, 2017	55.33	55.88	55.24	55.82	1,211,430	+0.17(+0.30%)
Jan 05, 2017	55.52	55.86	55.10	55.65	2,388,160	+0.12(+0.22%)
Jan 04, 2017	55.65	56.02	55.34	55.53	1,668,535	-0.05(-0.10%)
Jan 03, 2017	55.65	55.67	54.91	55.59	2,251,363	-0.04(-0.07%)
Dec 30, 2016		55.62	55.62	55.62	0	-0.29(-0.53%)
Dec 29, 2016	55.23	55.97	55.22	55.92	1,472,191	+0.75(+1.37%)
Dec 28, 2016	55.65	55.65	55.06	55.16	1,156,978	-0.51(-0.92%)
Dec 27, 2016	55.50	55.81	55.31	55.68	959,586	+0.09(+0.16%)
Dec 23, 2016		55.59	55.59	55.59	0	+0.10(+0.18%)
Dec 22, 2016	55.19	55.59	54.96	55.49	1,573,544	+0.29(+0.52%)
Dec 21, 2016	55.44	55.76	55.19	55.20	967,100	-0.24(-0.44%)
Dec 20, 2016	55.13	55.77	54.93	55.44	2,154,501	+0.30(+0.55%)
Dec 19, 2016	55.13	55.46	54.77	55.14	1,525,813	+0.27(+0.50%)
Dec 16, 2016	54.20	55.39	54.20	54.87	4,037,971	+0.70(+1.30%)
Dec 15, 2016	53.71	54.24	53.45	54.17	2,196,240	+0.41(+0.76%)
Dec 14, 2016	55.44	55.80	53.64	53.76	2,820,534	-1.56(-2.82%)
Dec 13, 2016	55.01	55.51	54.94	55.32	2,710,955	+0.35(+0.63%)
Dec 12, 2016	53.88	55.10	53.80	54.97	2,369,249	+1.04(+1.93%)
Dec 09, 2016	53.34	53.99	53.15	53.93	2,352,243	+0.65(+1.22%)
Dec 08, 2016	52.76	53.37	52.34	53.28	1,681,485	+0.13(+0.24%)
Dec 07, 2016	52.38	53.16	52.38	53.15	1,876,769	+0.95(+1.82%)
Dec 06, 2016	52.82	52.84	52.13	52.20	1,915,580	-0.43(-0.82%)
Dec 05, 2016	52.32	52.66	51.98	52.63	2,713,374	+0.02(+0.04%)
Dec 02, 2016	52.91	53.26	52.30	52.61	2,054,613	+0.17(+0.32%)
Dec 01, 2016	52.32	52.69	52.17	52.45	2,595,333	-0.23(-0.43%)
Nov 30, 2016	54.11	54.19	52.66	52.67	5,093,617	-2.17(-3.96%)
Nov 29, 2016	54.68	55.28	54.63	54.85	2,633,450	+0.00(+0.00%)
Nov 28, 2016	53.43	54.91	53.43	54.85	2,734,291	+1.50(+2.82%)
Nov 25, 2016	52.77	53.52	52.66	53.34	1,232,187	+0.84(+1.60%)
Nov 23, 2016		52.51	52.51	52.51	0	-0.58(-1.09%)
Nov 22, 2016	53.02	53.28	52.57	53.09	1,849,612	+0.17(+0.31%)
Nov 21, 2016	52.66	52.96	52.43	52.92	2,136,375	+0.43(+0.82%)
Nov 18, 2016	52.84	53.09	52.29	52.49	2,354,120	-0.39(-0.73%)
Nov 17, 2016	52.55	53.15	52.53	52.88	1,526,825	+0.15(+0.29%)
Nov 16, 2016	53.47	53.60	52.39	52.72	2,281,761	-0.55(-1.03%)
Nov 15, 2016	52.78	53.62	52.78	53.28	3,392,219	+0.77(+1.47%)
Nov 14, 2016	52.35	52.71	51.91	52.51	3,240,385	-0.20(-0.39%)
Nov 11, 2016	52.86	53.55	52.55	52.71	2,817,756	-0.15(-0.28%)
Nov 10, 2016	53.88	53.88	51.59	52.86	5,339,694	-1.17(-2.17%)
Nov 09, 2016	54.55	54.89	53.95	54.03	3,989,691	-2.30(-4.08%)
Nov 08, 2016	55.87	56.55	55.79	56.33	1,820,598	+0.59(+1.06%)
Nov 07, 2016	55.29	55.75	54.50	55.74	2,311,544	+0.59(+1.07%)
Nov 04, 2016	56.28	56.39	55.04	55.15	2,462,920	-0.09(-0.16%)
Nov 03, 2016	55.05	55.54	54.77	55.24	2,028,678	+0.04(+0.07%)
Nov 02, 2016	55.36	55.44	54.56	55.20	2,501,137	-0.17(-0.31%)

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.