Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.89	55.72	54.61	54.87	1,123,404	-0.27(-0.49%)
Jan 30, 2017	55.69	55.76	54.64	55.14	1,326,693	-1.11(-1.97%)
Jan 27, 2017	56.00	56.26	55.50	56.25	1,117,051	+0.25(+0.45%)
Jan 26, 2017	56.00	56.14	55.58	56.00	1,615,991	+0.25(+0.45%)
Jan 25, 2017	55.47	55.99	54.82	55.75	2,165,425	+1.14(+2.09%)
Jan 24, 2017	52.74	54.70	52.74	54.61	1,881,408	+2.07(+3.94%)
Jan 23, 2017	52.39	52.77	51.70	52.54	858,956	-0.09(-0.17%)
Jan 20, 2017	50.90	52.82	50.90	52.63	1,525,772	+1.71(+3.36%)
Jan 19, 2017	52.06	52.30	50.84	50.92	1,722,481	-1.21(-2.32%)
Jan 18, 2017	52.74	52.99	51.17	52.13	1,301,678	+0.01(+0.02%)
Jan 17, 2017	52.98	53.22	50.60	52.12	2,178,661	-1.34(-2.51%)
Jan 13, 2017		53.46	53.46	53.46	0	+1.42(+2.73%)
Jan 12, 2017	52.99	53.23	51.50	52.04	1,637,334	-1.47(-2.75%)
Jan 11, 2017	53.17	53.52	52.53	53.51	1,531,005	+0.46(+0.87%)
Jan 10, 2017	52.71	53.40	52.63	53.05	1,178,051	+0.17(+0.32%)
Jan 09, 2017	52.13	52.96	51.29	52.88	1,514,338	+0.52(+0.99%)
Jan 06, 2017	52.60	52.84	52.15	52.36	1,074,177	-0.02(-0.04%)
Jan 05, 2017	53.51	53.70	51.52	52.38	906,361	-1.32(-2.46%)
Jan 04, 2017	53.38	54.09	53.11	53.70	1,231,504	+0.79(+1.49%)
Jan 03, 2017	53.59	53.95	52.41	52.91	988,111	+0.32(+0.61%)
Dec 30, 2016		52.59	52.59	52.59	0	+0.09(+0.17%)
Dec 29, 2016	53.20	54.00	52.13	52.50	1,102,182	-0.57(-1.07%)
Dec 28, 2016	54.73	54.92	53.00	53.07	905,944	-1.35(-2.48%)
Dec 27, 2016	53.69	54.89	53.67	54.42	1,038,270	+0.99(+1.85%)
Dec 23, 2016		53.43	53.43	53.43	0	-0.42(-0.78%)
Dec 22, 2016	53.40	54.16	53.10	53.85	1,089,024	+0.45(+0.84%)
Dec 21, 2016	53.78	53.89	53.08	53.40	1,697,513	-0.22(-0.41%)
Dec 20, 2016	53.00	53.99	52.56	53.62	1,412,610	+1.06(+2.02%)
Dec 19, 2016	51.87	52.61	51.54	52.56	993,481	+0.68(+1.31%)
Dec 16, 2016	53.24	53.48	51.79	51.88	2,663,042	-1.26(-2.37%)
Dec 15, 2016	52.34	53.58	51.84	53.14	1,269,770	+1.26(+2.43%)
Dec 14, 2016	52.25	53.00	51.54	51.88	1,568,742	-0.85(-1.61%)
Dec 13, 2016	52.85	53.70	51.94	52.73	2,227,191	+1.01(+1.95%)
Dec 12, 2016	52.11	52.72	51.29	51.72	1,235,792	-0.39(-0.75%)
Dec 09, 2016	52.83	53.30	51.99	52.11	1,918,680	-0.52(-0.99%)
Dec 08, 2016	51.09	52.69	50.69	52.63	2,207,706	+2.14(+4.24%)
Dec 07, 2016	50.24	50.77	49.70	50.49	1,144,915	+0.40(+0.80%)
Dec 06, 2016	49.97	50.17	49.31	50.09	973,357	+0.51(+1.03%)
Dec 05, 2016	49.23	50.08	49.13	49.58	1,088,879	+1.10(+2.27%)
Dec 02, 2016	49.80	49.85	48.36	48.48	877,412	-1.37(-2.75%)
Dec 01, 2016	48.97	50.25	48.79	49.85	1,967,031	+1.33(+2.74%)
Nov 30, 2016	47.52	48.73	47.52	48.52	1,467,278	+1.54(+3.28%)
Nov 29, 2016	46.23	47.34	46.07	46.98	1,414,347	+1.03(+2.24%)
Nov 28, 2016	47.17	47.41	45.77	45.95	1,053,342	-1.46(-3.08%)
Nov 25, 2016	47.21	47.93	47.01	47.41	401,827	-0.04(-0.08%)
Nov 23, 2016		47.45	47.45	47.45	0	-0.77(-1.60%)
Nov 22, 2016	47.50	48.38	47.44	48.22	1,773,906	+0.91(+1.92%)
Nov 21, 2016	46.62	47.45	46.28	47.31	1,632,944	+1.03(+2.23%)
Nov 18, 2016	45.80	46.49	45.56	46.28	1,308,489	+0.45(+0.98%)
Nov 17, 2016	45.05	46.04	45.05	45.83	1,209,892	+0.50(+1.10%)
Nov 16, 2016	45.30	45.55	44.72	45.33	1,064,390	-0.49(-1.07%)
Nov 15, 2016	44.93	46.00	44.00	45.82	1,748,590	+0.48(+1.06%)
Nov 14, 2016	44.92	47.88	44.92	45.34	3,354,117	+1.02(+2.30%)
Nov 11, 2016	42.70	44.45	42.18	44.32	2,687,424	+1.22(+2.83%)
Nov 10, 2016	40.00	43.26	40.00	43.10	4,054,575	+3.53(+8.92%)
Nov 09, 2016	37.25	40.06	37.03	39.57	2,147,930	+2.48(+6.69%)
Nov 08, 2016	36.81	37.45	36.49	37.09	657,443	-0.12(-0.32%)
Nov 07, 2016	36.81	37.32	36.58	37.21	1,522,436	+1.31(+3.65%)
Nov 04, 2016	35.73	36.74	35.63	35.90	1,024,710	+0.00(+0.00%)
Nov 03, 2016	36.08	36.43	35.73	35.90	919,648	+0.18(+0.50%)
Nov 02, 2016	36.24	36.39	35.53	35.72	1,719,056	-0.77(-2.11%)

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.