Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.17	54.23	53.95	54.20	3,251,564	+0.08(+0.15%)
Jan 30, 2017	54.20	54.21	53.90	54.12	5,502,557	-0.35(-0.64%)
Jan 27, 2017	54.58	54.58	54.42	54.47	1,127,228	-0.11(-0.20%)
Jan 26, 2017	54.66	54.70	54.54	54.58	2,426,614	-0.11(-0.20%)
Jan 25, 2017	54.37	54.73	54.37	54.68	3,190,679	+0.53(+0.99%)
Jan 24, 2017	53.85	54.22	53.82	54.15	1,843,595	+0.29(+0.55%)
Jan 23, 2017	53.81	53.89	53.63	53.85	2,237,233	+0.01(+0.02%)
Jan 20, 2017	53.79	53.89	53.68	53.85	1,809,947	+0.22(+0.42%)
Jan 19, 2017	53.79	53.81	53.49	53.62	2,401,706	-0.15(-0.28%)
Jan 18, 2017	53.83	53.84	53.67	53.77	2,519,012	-0.09(-0.17%)
Jan 17, 2017	53.77	53.94	53.77	53.86	2,347,936	-0.17(-0.31%)
Jan 13, 2017		54.03	54.03	54.03	0	+0.14(+0.26%)
Jan 12, 2017	53.71	53.93	53.59	53.89	1,664,202	-0.03(-0.05%)
Jan 11, 2017	53.63	53.92	53.50	53.92	1,694,966	+0.29(+0.55%)
Jan 10, 2017	53.62	53.83	53.60	53.62	1,565,560	+0.00(+0.00%)
Jan 09, 2017	53.61	53.70	53.54	53.62	1,656,603	-0.12(-0.23%)
Jan 06, 2017	53.72	53.82	53.54	53.75	1,385,993	+0.01(+0.02%)
Jan 05, 2017	53.54	53.76	53.54	53.74	1,929,186	+0.20(+0.38%)
Jan 04, 2017	53.29	53.53	53.27	53.53	1,221,463	+0.45(+0.86%)
Jan 03, 2017	53.06	53.16	52.83	53.08	2,887,550	+0.41(+0.78%)
Dec 30, 2016		52.67	52.67	52.67	0	-0.08(-0.15%)
Dec 29, 2016	52.80	52.83	52.69	52.75	2,308,842	+0.10(+0.19%)
Dec 28, 2016	52.96	53.01	52.62	52.65	1,979,207	-0.26(-0.49%)
Dec 27, 2016	52.92	53.04	52.83	52.91	2,931,750	+0.07(+0.13%)
Dec 23, 2016		52.84	52.84	52.84	0	+0.04(+0.07%)
Dec 22, 2016	52.87	52.87	52.70	52.80	1,755,094	-0.09(-0.17%)
Dec 21, 2016	52.96	53.03	52.89	52.89	1,820,072	-0.13(-0.25%)
Dec 20, 2016	52.90	53.02	52.87	53.02	2,413,833	+0.19(+0.35%)
Dec 19, 2016	52.82	52.96	52.76	52.84	1,537,648	+0.06(+0.12%)
Dec 16, 2016	52.94	52.97	52.72	52.78	5,361,654	-0.11(-0.20%)
Dec 15, 2016	52.81	53.02	52.72	52.88	2,843,830	+0.08(+0.15%)
Dec 14, 2016	53.38	53.47	52.74	52.80	2,425,431	-0.64(-1.20%)
Dec 13, 2016	53.27	53.60	53.27	53.45	2,036,469	+0.42(+0.80%)
Dec 12, 2016	53.05	53.22	52.95	53.02	3,420,546	-0.17(-0.32%)
Dec 09, 2016	53.01	53.19	52.95	53.19	1,792,318	+0.25(+0.47%)
Dec 08, 2016	52.83	53.04	52.73	52.94	2,304,320	+0.10(+0.18%)
Dec 07, 2016	52.17	52.88	52.16	52.85	2,601,739	+0.71(+1.37%)
Dec 06, 2016	51.94	52.13	51.85	52.13	1,926,892	+0.28(+0.54%)
Dec 05, 2016	51.73	51.90	51.69	51.85	1,916,537	+0.35(+0.69%)
Dec 02, 2016	51.39	51.60	51.37	51.50	1,957,017	+0.09(+0.17%)
Dec 01, 2016	51.67	51.71	51.35	51.41	11,766,305	-0.25(-0.48%)
Nov 30, 2016	51.90	51.98	51.66	51.66	1,833,359	-0.13(-0.26%)
Nov 29, 2016	51.61	51.89	51.53	51.79	1,965,807	+0.13(+0.26%)
Nov 28, 2016	51.77	51.82	51.60	51.66	2,997,652	-0.19(-0.37%)
Nov 25, 2016	51.75	51.85	51.72	51.85	718,486	+0.19(+0.38%)
Nov 23, 2016		51.66	51.66	51.66	0	-0.12(-0.24%)
Nov 22, 2016	51.68	51.78	51.53	51.78	2,433,507	+0.21(+0.41%)
Nov 21, 2016	51.33	51.60	51.33	51.57	1,177,173	+0.40(+0.78%)
Nov 18, 2016	51.26	51.33	51.10	51.17	1,665,682	-0.25(-0.48%)
Nov 17, 2016	51.23	51.50	51.23	51.42	2,677,284	+0.25(+0.48%)
Nov 16, 2016	51.10	51.24	51.07	51.17	10,352,639	-0.21(-0.41%)
Nov 15, 2016	50.82	51.38	50.82	51.38	2,422,322	+0.44(+0.87%)
Nov 14, 2016	51.07	51.07	50.75	50.94	1,798,769	-0.14(-0.28%)
Nov 11, 2016	51.05	51.30	50.77	51.08	2,486,528	-0.28(-0.55%)
Nov 10, 2016	51.51	51.72	51.12	51.37	1,881,071	-0.14(-0.27%)
Nov 09, 2016	50.78	51.66	50.71	51.51	2,560,151	+0.16(+0.31%)
Nov 08, 2016	50.96	51.46	50.89	51.35	2,122,916	+0.28(+0.55%)
Nov 07, 2016	50.70	51.09	50.70	51.07	2,157,034	+1.02(+2.04%)
Nov 04, 2016	50.13	50.36	50.00	50.04	2,124,035	-0.26(-0.51%)
Nov 03, 2016	50.58	50.61	50.22	50.30	3,591,992	-0.14(-0.28%)
Nov 02, 2016	50.72	50.81	50.34	50.44	3,270,182	-0.37(-0.73%)

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.