Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	57.66	58.34	57.15	58.23	3,666,813	+0.30(+0.53%)
Jan 30, 2017	58.43	58.43	57.43	57.93	2,473,336	-0.44(-0.76%)
Jan 27, 2017	58.52	58.73	58.26	58.37	2,309,234	-0.30(-0.50%)
Jan 26, 2017	58.26	58.97	57.86	58.67	2,734,695	+0.11(+0.18%)
Jan 25, 2017	57.29	58.64	57.29	58.56	3,984,500	+1.65(+2.91%)
Jan 24, 2017	55.99	57.03	55.74	56.91	2,484,945	+1.18(+2.11%)
Jan 23, 2017	55.88	56.08	55.11	55.73	1,453,578	-0.16(-0.28%)
Jan 20, 2017	55.96	56.36	55.59	55.89	1,896,000	+0.16(+0.30%)
Jan 19, 2017	56.05	56.35	55.35	55.72	1,739,458	-0.06(-0.10%)
Jan 18, 2017	55.69	55.94	55.45	55.78	2,007,182	+0.20(+0.36%)
Jan 17, 2017	56.22	56.24	55.35	55.58	2,057,092	-0.91(-1.60%)
Jan 13, 2017		56.49	56.49	56.49	0	+0.38(+0.67%)
Jan 12, 2017	56.27	56.27	55.25	56.11	1,649,649	-0.21(-0.38%)
Jan 11, 2017	55.08	56.35	54.93	56.32	2,584,658	+1.03(+1.86%)
Jan 10, 2017	55.29	55.57	54.93	55.29	2,691,723	+0.27(+0.49%)
Jan 09, 2017	56.34	56.36	55.01	55.02	3,287,874	-0.93(-1.66%)
Jan 06, 2017	55.62	56.32	55.53	55.95	3,148,173	+0.54(+0.98%)
Jan 05, 2017	55.99	56.31	54.79	55.41	2,910,120	-0.67(-1.20%)
Jan 04, 2017	56.44	56.62	55.82	56.08	1,987,359	-0.30(-0.53%)
Jan 03, 2017	55.61	56.42	55.30	56.38	2,713,128	+1.18(+2.15%)
Dec 30, 2016		55.20	55.20	55.20	0	-0.43(-0.77%)
Dec 29, 2016	55.73	55.94	55.33	55.62	855,388	-0.07(-0.13%)
Dec 28, 2016	56.38	56.42	55.66	55.70	1,504,125	-0.65(-1.15%)
Dec 27, 2016	56.33	56.45	56.09	56.35	752,365	+0.19(+0.34%)
Dec 23, 2016		56.16	56.16	56.16	0	+0.16(+0.28%)
Dec 22, 2016	55.66	56.22	55.66	56.00	1,896,541	+0.21(+0.37%)
Dec 21, 2016	56.13	56.25	55.67	55.80	1,913,318	-0.52(-0.92%)
Dec 20, 2016	55.99	56.48	55.82	56.31	3,631,981	+0.52(+0.93%)
Dec 19, 2016	56.03	56.33	55.40	55.80	1,971,328	-0.20(-0.35%)
Dec 16, 2016	55.88	56.38	55.70	55.99	4,994,315	+0.14(+0.25%)
Dec 15, 2016	55.43	55.90	55.15	55.85	3,451,341	+0.18(+0.33%)
Dec 14, 2016	56.54	56.95	55.60	55.67	3,694,646	-0.97(-1.71%)
Dec 13, 2016	57.36	57.53	56.24	56.64	3,420,851	-0.83(-1.45%)
Dec 12, 2016	57.12	57.59	57.06	57.47	2,714,897	+0.27(+0.47%)
Dec 09, 2016	57.33	57.42	56.71	57.20	2,416,455	+0.45(+0.80%)
Dec 08, 2016	56.59	57.08	56.17	56.75	2,551,355	+0.07(+0.12%)
Dec 07, 2016	56.26	56.91	56.13	56.68	4,268,988	+0.37(+0.66%)
Dec 06, 2016	55.85	56.43	55.76	56.31	3,358,796	+0.36(+0.65%)
Dec 05, 2016	55.97	56.47	55.52	55.95	2,738,350	+0.21(+0.37%)
Dec 02, 2016	55.62	55.98	55.20	55.75	2,859,129	+0.09(+0.16%)
Dec 01, 2016	55.01	56.10	54.90	55.66	3,735,999	+0.94(+1.71%)
Nov 30, 2016	54.51	55.43	54.51	54.72	2,949,029	+0.67(+1.25%)
Nov 29, 2016	53.98	54.62	53.76	54.04	3,378,209	-0.24(-0.44%)
Nov 28, 2016	54.63	54.81	54.16	54.28	2,697,518	-0.68(-1.24%)
Nov 25, 2016	54.70	55.10	54.70	54.97	1,118,968	+0.26(+0.48%)
Nov 23, 2016		54.70	54.70	54.70	0	+0.75(+1.39%)
Nov 22, 2016	54.10	54.26	53.44	53.95	2,591,360	+0.03(+0.06%)
Nov 21, 2016	53.20	54.12	53.16	53.92	5,347,598	+1.14(+2.17%)
Nov 18, 2016	53.20	53.27	52.60	52.78	5,747,961	-0.53(-0.99%)
Nov 17, 2016	54.42	54.53	53.19	53.30	4,141,423	-0.62(-1.14%)
Nov 16, 2016	53.92	54.25	53.68	53.92	3,715,228	-0.26(-0.47%)
Nov 15, 2016	55.02	55.06	53.71	54.18	5,850,374	-1.00(-1.80%)
Nov 14, 2016	55.43	56.21	54.95	55.17	6,920,205	-0.21(-0.37%)
Nov 11, 2016	56.36	56.68	54.79	55.38	6,481,518	-1.14(-2.02%)
Nov 10, 2016	55.01	56.73	55.01	56.52	8,445,067	+1.96(+3.59%)
Nov 09, 2016	51.49	55.04	51.49	54.56	6,916,275	+2.73(+5.27%)
Nov 08, 2016	51.16	52.11	50.97	51.83	4,110,752	+0.47(+0.91%)
Nov 07, 2016	51.21	51.50	50.92	51.36	3,452,775	+1.37(+2.75%)
Nov 04, 2016	49.29	50.55	49.12	49.99	5,571,090	+0.86(+1.74%)
Nov 03, 2016	49.41	49.63	48.60	49.13	5,755,485	-0.49(-0.98%)
Nov 02, 2016	49.39	49.98	49.20	49.62	5,107,369	+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.