Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	58.19	58.85	57.25	58.82	1,704,271	+0.49(+0.84%)
Jan 30, 2017	57.72	58.34	57.42	58.33	922,523	+0.14(+0.24%)
Jan 27, 2017	58.06	58.68	57.94	58.20	909,724	-0.26(-0.45%)
Jan 26, 2017	58.07	58.67	58.00	58.46	1,326,345	+0.45(+0.78%)
Jan 25, 2017	56.90	58.08	56.90	58.01	1,285,096	+1.32(+2.33%)
Jan 24, 2017	55.85	56.70	55.82	56.69	1,186,592	+0.83(+1.49%)
Jan 23, 2017	55.21	55.94	54.92	55.85	956,271	+0.37(+0.67%)
Jan 20, 2017	56.37	56.37	55.27	55.48	702,363	-0.60(-1.07%)
Jan 19, 2017	55.49	56.42	55.25	56.08	1,225,879	+0.60(+1.08%)
Jan 18, 2017	54.28	55.72	54.08	55.48	1,134,495	+1.13(+2.07%)
Jan 17, 2017	56.74	56.74	54.35	54.36	1,945,432	-2.57(-4.51%)
Jan 13, 2017		56.92	56.92	56.92	0	+0.20(+0.35%)
Jan 12, 2017	57.77	57.77	56.31	56.73	803,176	-0.96(-1.66%)
Jan 11, 2017	57.69	57.82	57.18	57.69	691,563	+0.18(+0.31%)
Jan 10, 2017	57.71	57.81	57.38	57.51	571,782	+0.05(+0.09%)
Jan 09, 2017	58.42	58.46	57.44	57.46	1,254,816	-1.10(-1.87%)
Jan 06, 2017	58.56	58.89	58.25	58.56	868,680	-0.25(-0.43%)
Jan 05, 2017	58.63	59.68	58.42	58.81	1,157,579	+0.37(+0.64%)
Jan 04, 2017	57.76	58.88	57.60	58.44	1,354,642	+0.86(+1.50%)
Jan 03, 2017	57.72	57.72	56.94	57.58	928,067	+0.42(+0.74%)
Dec 30, 2016		57.16	57.16	57.16	0	-0.25(-0.44%)
Dec 29, 2016	57.48	57.94	57.27	57.41	313,085	-0.03(-0.05%)
Dec 28, 2016	58.25	58.30	57.37	57.44	335,770	-0.85(-1.46%)
Dec 27, 2016	58.06	58.38	57.74	58.29	383,023	+0.35(+0.61%)
Dec 23, 2016		57.94	57.94	57.94	0	+0.43(+0.75%)
Dec 22, 2016	57.74	57.76	57.12	57.51	759,497	-0.07(-0.12%)
Dec 21, 2016	57.56	57.85	56.00	57.58	1,006,796	-0.42(-0.73%)
Dec 20, 2016	58.24	58.37	57.76	58.00	590,807	-0.16(-0.27%)
Dec 19, 2016	57.63	58.58	57.63	58.16	761,412	+0.70(+1.21%)
Dec 16, 2016	57.78	58.18	57.25	57.46	2,418,175	-0.41(-0.71%)
Dec 15, 2016	57.35	58.26	57.02	57.87	1,092,003	+0.54(+0.94%)
Dec 14, 2016	57.58	58.46	57.19	57.33	2,403,352	-0.45(-0.78%)
Dec 13, 2016	58.67	59.25	57.71	57.78	1,455,716	-1.19(-2.02%)
Dec 12, 2016	58.85	59.31	58.19	58.98	2,220,380	-0.69(-1.16%)
Dec 09, 2016	58.73	59.68	58.73	59.67	1,546,031	-0.23(-0.39%)
Dec 08, 2016	59.29	60.19	59.27	59.91	1,642,668	+0.64(+1.07%)
Dec 07, 2016	58.62	59.29	58.49	59.27	1,010,174	+0.65(+1.10%)
Dec 06, 2016	57.73	58.72	57.65	58.62	1,220,897	+0.57(+0.98%)
Dec 05, 2016	57.83	58.07	57.58	58.06	1,177,170	+0.63(+1.09%)
Dec 02, 2016	57.20	57.56	56.86	57.43	1,166,279	+0.25(+0.44%)
Dec 01, 2016	56.87	57.56	56.71	57.18	1,131,226	+0.22(+0.38%)
Nov 30, 2016	57.52	57.59	56.77	56.96	1,049,487	-0.37(-0.65%)
Nov 29, 2016	57.59	58.01	57.29	57.33	1,023,596	-0.38(-0.66%)
Nov 28, 2016	57.21	57.89	57.06	57.72	1,497,638	+0.31(+0.55%)
Nov 25, 2016	57.07	57.50	56.73	57.40	468,520	+0.57(+1.00%)
Nov 23, 2016		56.84	56.84	56.84	0	+0.60(+1.06%)
Nov 22, 2016	54.84	56.30	54.64	56.24	1,569,978	+1.56(+2.86%)
Nov 21, 2016	54.36	54.88	54.11	54.67	943,199	+0.39(+0.72%)
Nov 18, 2016	54.68	54.75	54.13	54.28	748,871	-0.46(-0.84%)
Nov 17, 2016	54.38	55.05	54.26	54.74	1,193,909	+0.34(+0.63%)
Nov 16, 2016	54.66	54.78	54.37	54.40	1,029,512	-0.25(-0.47%)
Nov 15, 2016	54.66	54.80	53.58	54.65	1,681,579	+0.16(+0.29%)
Nov 14, 2016	53.83	54.65	53.83	54.50	1,489,093	+0.69(+1.29%)
Nov 11, 2016	53.31	53.92	53.30	53.80	1,499,754	+0.51(+0.95%)
Nov 10, 2016	53.68	54.10	52.85	53.30	2,311,368	-0.08(-0.15%)
Nov 09, 2016	52.34	53.94	52.22	53.37	2,730,801	+0.95(+1.81%)
Nov 08, 2016	52.30	52.79	51.79	52.42	1,652,171	-0.14(-0.26%)
Nov 07, 2016	52.81	53.25	52.42	52.56	1,615,930	+0.34(+0.66%)
Nov 04, 2016	52.39	52.73	52.11	52.22	1,665,722	-0.33(-0.63%)
Nov 03, 2016	52.46	52.98	52.32	52.55	1,796,697	+0.23(+0.45%)
Nov 02, 2016	53.16	53.66	52.25	52.32	2,504,560	-0.48(-0.91%)

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.