Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.50	54.59	53.17	53.61	314,845	-0.93(-1.71%)
Jan 30, 2017	55.16	55.16	53.61	54.54	407,484	-0.89(-1.60%)
Jan 27, 2017	57.03	57.03	55.30	55.43	384,540	-1.73(-3.03%)
Jan 26, 2017	58.53	59.11	56.23	57.16	393,502	+0.18(+0.31%)
Jan 25, 2017	56.63	57.43	56.45	56.98	307,136	+0.89(+1.58%)
Jan 24, 2017	55.39	56.23	55.16	56.10	239,503	+0.98(+1.77%)
Jan 23, 2017	54.94	55.21	54.10	55.12	196,982	-0.04(-0.08%)
Jan 20, 2017	54.90	55.34	54.81	55.16	155,449	+0.31(+0.57%)
Jan 19, 2017	55.03	55.12	54.59	54.85	244,530	-0.13(-0.24%)
Jan 18, 2017	54.14	55.65	53.70	54.99	199,390	+1.11(+2.06%)
Jan 17, 2017	54.10	54.41	53.66	53.88	202,926	-0.31(-0.57%)
Jan 13, 2017		54.19	54.19	54.19	0	+0.18(+0.33%)
Jan 12, 2017	54.19	54.23	53.08	54.01	134,977	-0.40(-0.73%)
Jan 11, 2017	54.10	54.68	53.88	54.41	292,941	+0.62(+1.15%)
Jan 10, 2017	53.08	53.79	52.95	53.79	312,513	+0.98(+1.85%)
Jan 09, 2017	52.73	53.06	52.28	52.81	201,295	-0.18(-0.33%)
Jan 06, 2017	53.26	53.48	52.73	52.99	153,044	-0.09(-0.17%)
Jan 05, 2017	53.66	53.83	52.41	53.08	198,970	-0.71(-1.32%)
Jan 04, 2017	53.52	53.92	53.26	53.79	290,667	+0.27(+0.50%)
Jan 03, 2017	53.12	53.75	52.15	53.52	348,990	+0.84(+1.60%)
Dec 30, 2016		52.68	52.68	52.68	0	-0.53(-1.00%)
Dec 29, 2016	53.39	53.68	52.86	53.21	131,582	-0.04(-0.08%)
Dec 28, 2016	54.14	54.37	52.86	53.26	204,812	-0.71(-1.31%)
Dec 27, 2016	54.45	54.68	53.92	53.97	190,062	-0.31(-0.57%)
Dec 23, 2016		54.28	54.28	54.28	0	+0.71(+1.32%)
Dec 22, 2016	54.77	55.03	53.48	53.57	294,227	-1.37(-2.50%)
Dec 21, 2016	55.25	55.52	54.81	54.94	211,948	-0.13(-0.24%)
Dec 20, 2016	54.54	55.12	54.45	55.08	237,960	+0.84(+1.55%)
Dec 19, 2016	53.39	54.41	53.39	54.23	389,766	+0.67(+1.24%)
Dec 16, 2016	55.12	55.39	53.39	53.57	1,140,150	-1.42(-2.58%)
Dec 15, 2016	54.32	54.99	54.14	54.99	309,005	+0.53(+0.98%)
Dec 14, 2016	54.85	55.43	54.32	54.45	228,036	-0.40(-0.73%)
Dec 13, 2016	55.52	55.52	54.20	54.85	199,470	-0.40(-0.72%)
Dec 12, 2016	55.16	55.56	54.85	55.25	153,664	+0.04(+0.08%)
Dec 09, 2016	54.45	55.21	54.10	55.21	219,734	+0.75(+1.38%)
Dec 08, 2016	54.45	54.77	54.10	54.45	342,918	+0.13(+0.25%)
Dec 07, 2016	54.41	54.81	54.10	54.32	330,301	-0.09(-0.16%)
Dec 06, 2016	53.75	54.59	53.66	54.41	244,813	+0.58(+1.07%)
Dec 05, 2016	53.75	54.06	53.50	53.83	208,102	+0.49(+0.91%)
Dec 02, 2016	53.48	54.06	53.30	53.35	162,712	-0.27(-0.50%)
Dec 01, 2016	53.39	54.32	52.81	53.61	257,271	+0.53(+1.00%)
Nov 30, 2016	53.21	54.01	52.55	53.08	305,551	+0.62(+1.18%)
Nov 29, 2016	52.50	52.86	51.85	52.46	204,099	-0.27(-0.50%)
Nov 28, 2016	53.21	53.35	52.46	52.73	204,198	-0.71(-1.33%)
Nov 25, 2016	53.21	53.48	53.04	53.43	48,962	+0.31(+0.58%)
Nov 23, 2016		53.12	53.12	53.12	0	+0.71(+1.35%)
Nov 22, 2016	51.88	52.57	51.88	52.41	215,338	+0.67(+1.29%)
Nov 21, 2016	51.00	52.24	50.77	51.75	273,691	+0.89(+1.74%)
Nov 18, 2016	50.77	50.91	50.24	50.86	211,354	+0.35(+0.70%)
Nov 17, 2016	50.24	50.91	50.21	50.51	148,111	+0.27(+0.53%)
Nov 16, 2016	50.06	50.46	49.75	50.24	167,271	+0.18(+0.35%)
Nov 15, 2016	49.44	50.24	49.09	50.06	246,098	+0.35(+0.71%)
Nov 14, 2016	49.18	50.20	49.00	49.71	260,090	+1.02(+2.09%)
Nov 11, 2016	48.11	48.85	47.85	48.69	416,761	+0.84(+1.76%)
Nov 10, 2016	47.71	48.38	47.63	47.85	388,969	+0.69(+1.47%)
Nov 09, 2016	44.33	47.18	44.33	47.16	405,378	+2.29(+5.11%)
Nov 08, 2016	44.51	45.39	44.46	44.86	335,859	+0.53(+1.19%)
Nov 07, 2016	43.94	44.42	43.94	44.33	419,975	+0.93(+2.13%)
Nov 04, 2016	43.10	43.71	42.97	43.41	262,263	+0.31(+0.72%)
Nov 03, 2016	43.41	43.45	42.88	43.10	190,633	-0.22(-0.51%)
Nov 02, 2016	43.80	44.38	43.30	43.32	224,722	-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.