Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	57.49	58.16	56.98	58.06	3,677,779	+0.30(+0.53%)
Jan 30, 2017	58.25	58.25	57.25	57.75	2,480,732	-0.44(-0.76%)
Jan 27, 2017	58.34	58.56	58.08	58.20	2,316,140	-0.30(-0.50%)
Jan 26, 2017	58.09	58.80	57.69	58.49	2,742,873	+0.11(+0.18%)
Jan 25, 2017	57.12	58.46	57.12	58.39	3,996,416	+1.65(+2.91%)
Jan 24, 2017	55.82	56.86	55.57	56.74	2,492,376	+1.17(+2.11%)
Jan 23, 2017	55.71	55.91	54.94	55.56	1,457,925	-0.16(-0.28%)
Jan 20, 2017	55.79	56.19	55.42	55.72	1,901,670	+0.16(+0.30%)
Jan 19, 2017	55.88	56.18	55.19	55.56	1,744,660	-0.06(-0.10%)
Jan 18, 2017	55.52	55.78	55.29	55.61	2,013,185	+0.20(+0.36%)
Jan 17, 2017	56.06	56.07	55.19	55.42	2,063,243	-0.90(-1.60%)
Jan 13, 2017		56.32	56.32	56.32	0	+0.38(+0.67%)
Jan 12, 2017	56.10	56.11	55.08	55.94	1,654,582	-0.21(-0.38%)
Jan 11, 2017	54.92	56.18	54.77	56.16	2,592,387	+1.03(+1.86%)
Jan 10, 2017	55.13	55.40	54.77	55.13	2,699,772	+0.27(+0.49%)
Jan 09, 2017	56.17	56.20	54.84	54.86	3,297,706	-0.93(-1.66%)
Jan 06, 2017	55.46	56.16	55.37	55.79	3,157,587	+0.54(+0.98%)
Jan 05, 2017	55.83	56.15	54.63	55.24	2,918,823	-0.67(-1.20%)
Jan 04, 2017	56.27	56.45	55.65	55.92	1,993,302	-0.30(-0.53%)
Jan 03, 2017	55.44	56.25	55.14	56.21	2,721,241	+1.18(+2.15%)
Dec 30, 2016		55.03	55.03	55.03	0	-0.43(-0.77%)
Dec 29, 2016	55.56	55.77	55.16	55.46	857,946	-0.07(-0.13%)
Dec 28, 2016	56.21	56.25	55.50	55.53	1,508,624	-0.65(-1.15%)
Dec 27, 2016	56.16	56.28	55.93	56.18	754,614	+0.19(+0.34%)
Dec 23, 2016		55.99	55.99	55.99	0	+0.16(+0.28%)
Dec 22, 2016	55.50	56.05	55.50	55.84	1,902,212	+0.21(+0.37%)
Dec 21, 2016	55.97	56.08	55.51	55.63	1,919,040	-0.52(-0.92%)
Dec 20, 2016	55.83	56.31	55.65	56.15	3,642,842	+0.52(+0.93%)
Dec 19, 2016	55.86	56.16	55.24	55.63	1,977,223	-0.20(-0.35%)
Dec 16, 2016	55.71	56.21	55.53	55.83	5,009,251	+0.14(+0.25%)
Dec 15, 2016	55.26	55.74	54.99	55.69	3,461,662	+0.18(+0.33%)
Dec 14, 2016	56.37	56.78	55.43	55.51	3,705,694	-0.97(-1.71%)
Dec 13, 2016	57.19	57.36	56.07	56.47	3,431,081	-0.83(-1.45%)
Dec 12, 2016	56.95	57.42	56.88	57.30	2,723,016	+0.27(+0.47%)
Dec 09, 2016	57.16	57.25	56.54	57.03	2,423,682	+0.45(+0.80%)
Dec 08, 2016	56.42	56.91	56.00	56.58	2,558,985	+0.07(+0.12%)
Dec 07, 2016	56.09	56.74	55.97	56.52	4,281,754	+0.37(+0.66%)
Dec 06, 2016	55.68	56.26	55.60	56.15	3,368,840	+0.36(+0.65%)
Dec 05, 2016	55.80	56.30	55.35	55.79	2,746,539	+0.20(+0.37%)
Dec 02, 2016	55.46	55.81	55.03	55.58	2,867,679	+0.09(+0.16%)
Dec 01, 2016	54.84	55.93	54.74	55.49	3,747,172	+0.94(+1.71%)
Nov 30, 2016	54.35	55.27	54.35	54.56	2,957,848	+0.67(+1.25%)
Nov 29, 2016	53.82	54.46	53.60	53.88	3,388,312	-0.24(-0.44%)
Nov 28, 2016	54.47	54.65	54.00	54.12	2,705,585	-0.68(-1.24%)
Nov 25, 2016	54.54	54.93	54.54	54.80	1,122,314	+0.26(+0.48%)
Nov 23, 2016		54.54	54.54	54.54	0	+0.75(+1.39%)
Nov 22, 2016	53.94	54.10	53.28	53.79	2,599,109	+0.03(+0.06%)
Nov 21, 2016	53.04	53.96	53.01	53.76	5,363,590	+1.14(+2.17%)
Nov 18, 2016	53.04	53.11	52.45	52.62	5,765,150	-0.52(-0.99%)
Nov 17, 2016	54.26	54.37	53.03	53.14	4,153,808	-0.62(-1.14%)
Nov 16, 2016	53.76	54.09	53.52	53.76	3,726,338	-0.25(-0.47%)
Nov 15, 2016	54.86	54.90	53.55	54.01	5,867,869	-0.99(-1.80%)
Nov 14, 2016	55.26	56.04	54.79	55.01	6,940,899	-0.21(-0.37%)
Nov 11, 2016	56.19	56.52	54.63	55.21	6,500,901	-1.14(-2.02%)
Nov 10, 2016	54.84	56.56	54.84	56.35	8,470,322	+1.95(+3.59%)
Nov 09, 2016	51.34	54.88	51.34	54.40	6,936,958	+2.72(+5.27%)
Nov 08, 2016	51.00	51.96	50.82	51.68	4,123,045	+0.47(+0.91%)
Nov 07, 2016	51.06	51.35	50.77	51.21	3,463,100	+1.37(+2.75%)
Nov 04, 2016	49.14	50.40	48.97	49.84	5,587,750	+0.85(+1.74%)
Nov 03, 2016	49.26	49.48	48.45	48.99	5,772,697	-0.48(-0.98%)
Nov 02, 2016	49.24	49.83	49.06	49.47	5,122,642	+0.15(+0.30%)

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.