Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	52.67	52.74	52.47	52.71	3,343,762	+0.08(+0.15%)
Jan 30, 2017	52.71	52.72	52.42	52.63	5,658,582	-0.34(-0.64%)
Jan 27, 2017	53.07	53.07	52.92	52.97	1,159,191	-0.10(-0.20%)
Jan 26, 2017	53.16	53.19	53.04	53.07	2,495,421	-0.10(-0.20%)
Jan 25, 2017	52.87	53.22	52.87	53.17	3,281,150	+0.52(+0.99%)
Jan 24, 2017	52.36	52.73	52.34	52.66	1,895,870	+0.29(+0.55%)
Jan 23, 2017	52.33	52.40	52.15	52.37	2,300,670	+0.01(+0.02%)
Jan 20, 2017	52.31	52.40	52.20	52.36	1,861,268	+0.22(+0.41%)
Jan 19, 2017	52.31	52.33	52.02	52.14	2,469,807	-0.15(-0.28%)
Jan 18, 2017	52.34	52.35	52.19	52.29	2,590,438	-0.09(-0.17%)
Jan 17, 2017	52.28	52.46	52.28	52.38	2,414,512	-0.16(-0.31%)
Jan 13, 2017		52.54	52.54	52.54	0	+0.14(+0.26%)
Jan 12, 2017	52.23	52.44	52.11	52.40	1,711,390	-0.03(-0.05%)
Jan 11, 2017	52.15	52.43	52.02	52.43	1,743,027	+0.29(+0.55%)
Jan 10, 2017	52.14	52.34	52.12	52.14	1,609,952	+0.00(+0.00%)
Jan 09, 2017	52.13	52.22	52.07	52.14	1,703,576	-0.12(-0.23%)
Jan 06, 2017	52.24	52.34	52.07	52.27	1,425,293	+0.01(+0.02%)
Jan 05, 2017	52.07	52.28	52.07	52.26	1,983,888	+0.20(+0.38%)
Jan 04, 2017	51.82	52.05	51.80	52.06	1,256,097	+0.44(+0.86%)
Jan 03, 2017	51.60	51.69	51.37	51.62	2,969,426	+0.40(+0.78%)
Dec 30, 2016		51.22	51.22	51.22	0	-0.08(-0.15%)
Dec 29, 2016	51.34	51.37	51.24	51.30	2,374,310	+0.10(+0.19%)
Dec 28, 2016	51.50	51.55	51.17	51.20	2,035,328	-0.25(-0.49%)
Dec 27, 2016	51.46	51.57	51.37	51.45	3,014,880	+0.07(+0.13%)
Dec 23, 2016		51.38	51.38	51.38	0	+0.03(+0.07%)
Dec 22, 2016	51.41	51.41	51.25	51.35	1,804,860	-0.09(-0.17%)
Dec 21, 2016	51.50	51.56	51.44	51.44	1,871,680	-0.13(-0.25%)
Dec 20, 2016	51.44	51.56	51.41	51.56	2,482,271	+0.18(+0.35%)
Dec 19, 2016	51.37	51.50	51.31	51.38	1,581,244	+0.06(+0.12%)
Dec 16, 2016	51.48	51.51	51.27	51.32	5,513,669	-0.10(-0.20%)
Dec 15, 2016	51.36	51.55	51.27	51.43	2,924,459	+0.08(+0.15%)
Dec 14, 2016	51.91	51.99	51.29	51.35	2,494,198	-0.63(-1.20%)
Dec 13, 2016	51.80	52.12	51.80	51.97	2,094,207	+0.41(+0.80%)
Dec 12, 2016	51.59	51.76	51.49	51.56	3,517,526	-0.16(-0.31%)
Dec 09, 2016	51.55	51.73	51.49	51.73	1,843,135	+0.24(+0.47%)
Dec 08, 2016	51.37	51.58	51.28	51.49	2,369,652	+0.09(+0.18%)
Dec 07, 2016	50.73	51.43	50.72	51.39	2,675,505	+0.69(+1.37%)
Dec 06, 2016	50.51	50.70	50.42	50.70	1,981,523	+0.27(+0.54%)
Dec 05, 2016	50.30	50.47	50.27	50.42	1,970,875	+0.34(+0.69%)
Dec 02, 2016	49.98	50.18	49.95	50.08	2,012,503	+0.09(+0.17%)
Dec 01, 2016	50.25	50.28	49.93	49.99	12,099,906	-0.24(-0.48%)
Nov 30, 2016	50.46	50.54	50.23	50.23	1,885,339	-0.13(-0.26%)
Nov 29, 2016	50.19	50.46	50.11	50.36	2,021,542	+0.13(+0.26%)
Nov 28, 2016	50.34	50.40	50.17	50.23	3,082,642	-0.19(-0.37%)
Nov 25, 2016	50.33	50.42	50.29	50.42	738,856	+0.19(+0.38%)
Nov 23, 2016		50.23	50.23	50.23	0	-0.12(-0.24%)
Nov 22, 2016	50.26	50.35	50.11	50.35	2,502,503	+0.21(+0.41%)
Nov 21, 2016	49.92	50.17	49.92	50.15	1,210,549	+0.39(+0.78%)
Nov 18, 2016	49.85	49.92	49.69	49.76	1,712,908	-0.24(-0.48%)
Nov 17, 2016	49.82	50.08	49.82	50.00	2,753,191	+0.24(+0.48%)
Nov 16, 2016	49.69	49.83	49.66	49.76	10,646,159	-0.21(-0.41%)
Nov 15, 2016	49.42	49.97	49.42	49.97	2,491,000	+0.43(+0.87%)
Nov 14, 2016	49.66	49.66	49.35	49.54	1,849,768	-0.14(-0.28%)
Nov 11, 2016	49.64	49.88	49.37	49.68	2,557,027	-0.27(-0.55%)
Nov 10, 2016	50.09	50.29	49.71	49.95	1,934,403	-0.14(-0.27%)
Nov 09, 2016	49.38	50.23	49.32	50.09	2,632,737	+0.15(+0.31%)
Nov 08, 2016	49.56	50.04	49.49	49.93	2,183,106	+0.27(+0.55%)
Nov 07, 2016	49.30	49.68	49.30	49.66	2,218,191	+0.99(+2.04%)
Nov 04, 2016	48.75	48.97	48.62	48.66	2,184,256	-0.25(-0.51%)
Nov 03, 2016	49.19	49.21	48.84	48.91	3,693,833	-0.14(-0.28%)
Nov 02, 2016	49.32	49.41	48.95	49.05	3,362,899	-0.36(-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.