Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.45	54.54	53.12	53.57	315,114	-0.93(-1.71%)
Jan 30, 2017	55.12	55.12	53.57	54.50	407,832	-0.89(-1.60%)
Jan 27, 2017	56.98	56.98	55.25	55.38	384,869	-1.73(-3.03%)
Jan 26, 2017	58.48	59.06	56.18	57.11	393,838	+0.18(+0.31%)
Jan 25, 2017	56.58	57.38	56.40	56.93	307,398	+0.89(+1.58%)
Jan 24, 2017	55.34	56.18	55.12	56.05	239,708	+0.97(+1.77%)
Jan 23, 2017	54.90	55.16	54.05	55.07	197,151	-0.04(-0.08%)
Jan 20, 2017	54.85	55.29	54.76	55.12	155,582	+0.31(+0.57%)
Jan 19, 2017	54.98	55.07	54.54	54.81	244,739	-0.13(-0.24%)
Jan 18, 2017	54.10	55.60	53.66	54.94	199,560	+1.11(+2.06%)
Jan 17, 2017	54.05	54.36	53.61	53.83	203,099	-0.31(-0.57%)
Jan 13, 2017		54.14	54.14	54.14	0	+0.18(+0.33%)
Jan 12, 2017	54.14	54.19	53.03	53.97	135,092	-0.40(-0.73%)
Jan 11, 2017	54.05	54.63	53.83	54.36	293,191	+0.62(+1.15%)
Jan 10, 2017	53.03	53.74	52.90	53.74	312,780	+0.97(+1.85%)
Jan 09, 2017	52.68	53.01	52.24	52.77	201,467	-0.18(-0.33%)
Jan 06, 2017	53.21	53.43	52.69	52.95	153,175	-0.09(-0.17%)
Jan 05, 2017	53.61	53.79	52.37	53.03	199,140	-0.71(-1.32%)
Jan 04, 2017	53.48	53.88	53.21	53.74	290,915	+0.27(+0.50%)
Jan 03, 2017	53.08	53.70	52.10	53.48	349,288	+0.84(+1.60%)
Dec 30, 2016		52.64	52.64	52.64	0	-0.53(-1.00%)
Dec 29, 2016	53.34	53.63	52.81	53.17	131,694	-0.04(-0.08%)
Dec 28, 2016	54.10	54.32	52.81	53.21	204,987	-0.71(-1.31%)
Dec 27, 2016	54.41	54.63	53.88	53.92	190,224	-0.31(-0.57%)
Dec 23, 2016		54.23	54.23	54.23	0	+0.71(+1.32%)
Dec 22, 2016	54.72	54.98	53.43	53.52	294,479	-1.37(-2.50%)
Dec 21, 2016	55.21	55.47	54.76	54.90	212,129	-0.13(-0.24%)
Dec 20, 2016	54.50	55.07	54.41	55.03	238,163	+0.84(+1.55%)
Dec 19, 2016	53.34	54.36	53.34	54.19	390,100	+0.66(+1.24%)
Dec 16, 2016	55.07	55.34	53.34	53.52	1,141,124	-1.42(-2.58%)
Dec 15, 2016	54.28	54.94	54.10	54.94	309,269	+0.53(+0.98%)
Dec 14, 2016	54.81	55.38	54.28	54.41	228,231	-0.40(-0.73%)
Dec 13, 2016	55.47	55.47	54.15	54.81	199,640	-0.40(-0.72%)
Dec 12, 2016	55.12	55.52	54.81	55.21	153,796	+0.04(+0.08%)
Dec 09, 2016	54.41	55.16	54.05	55.16	219,922	+0.75(+1.38%)
Dec 08, 2016	54.41	54.72	54.05	54.41	343,211	+0.13(+0.24%)
Dec 07, 2016	54.36	54.76	54.05	54.28	330,583	-0.09(-0.16%)
Dec 06, 2016	53.70	54.54	53.61	54.36	245,022	+0.58(+1.07%)
Dec 05, 2016	53.70	54.01	53.46	53.79	208,280	+0.49(+0.91%)
Dec 02, 2016	53.43	54.01	53.26	53.30	162,851	-0.27(-0.50%)
Dec 01, 2016	53.34	54.28	52.77	53.57	257,491	+0.53(+1.00%)
Nov 30, 2016	53.17	53.97	52.50	53.03	305,812	+0.62(+1.18%)
Nov 29, 2016	52.46	52.81	51.80	52.41	204,274	-0.27(-0.50%)
Nov 28, 2016	53.17	53.30	52.41	52.68	204,372	-0.71(-1.33%)
Nov 25, 2016	53.17	53.43	52.99	53.39	49,004	+0.31(+0.58%)
Nov 23, 2016		53.08	53.08	53.08	0	+0.71(+1.35%)
Nov 22, 2016	51.84	52.53	51.84	52.37	215,522	+0.66(+1.29%)
Nov 21, 2016	50.95	52.19	50.73	51.71	273,925	+0.89(+1.74%)
Nov 18, 2016	50.73	50.86	50.20	50.82	211,535	+0.35(+0.70%)
Nov 17, 2016	50.20	50.86	50.17	50.46	148,238	+0.27(+0.53%)
Nov 16, 2016	50.02	50.42	49.71	50.20	167,414	+0.18(+0.35%)
Nov 15, 2016	49.40	50.20	49.05	50.02	246,309	+0.35(+0.71%)
Nov 14, 2016	49.14	50.15	48.96	49.67	260,312	+1.02(+2.09%)
Nov 11, 2016	48.07	48.80	47.81	48.65	417,117	+0.84(+1.76%)
Nov 10, 2016	47.67	48.34	47.59	47.81	389,302	+0.69(+1.47%)
Nov 09, 2016	44.29	47.14	44.29	47.12	405,724	+2.29(+5.11%)
Nov 08, 2016	44.47	45.35	44.43	44.82	336,146	+0.53(+1.19%)
Nov 07, 2016	43.90	44.38	43.90	44.29	420,334	+0.93(+2.13%)
Nov 04, 2016	43.06	43.68	42.93	43.37	262,487	+0.31(+0.72%)
Nov 03, 2016	43.37	43.41	42.84	43.06	190,796	-0.22(-0.51%)
Nov 02, 2016	43.77	44.34	43.26	43.28	224,914	-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.