Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	60.33	61.77	59.39	61.67	153,502	+1.20(+1.98%)
Jan 30, 2017	60.51	60.85	59.58	60.47	92,247	-1.04(-1.68%)
Jan 27, 2017	61.32	61.71	60.85	61.51	55,534	+0.30(+0.49%)
Jan 26, 2017	61.84	62.10	60.54	61.21	51,489	-0.63(-1.01%)
Jan 25, 2017	60.82	62.00	60.34	61.84	54,110	+1.20(+1.98%)
Jan 24, 2017	59.00	60.83	58.73	60.64	50,818	+1.68(+2.85%)
Jan 23, 2017	59.68	59.68	58.59	58.96	57,390	-0.67(-1.13%)
Jan 20, 2017	59.69	60.21	59.19	59.63	63,867	-0.13(-0.21%)
Jan 19, 2017	60.26	61.00	59.56	59.76	54,113	-0.45(-0.75%)
Jan 18, 2017	60.74	60.87	59.72	60.21	59,097	-0.26(-0.44%)
Jan 17, 2017	61.30	61.30	60.18	60.47	39,929	-0.99(-1.61%)
Jan 13, 2017		61.46	61.46	61.46	0	+0.77(+1.27%)
Jan 12, 2017	62.04	62.04	59.75	60.69	55,469	-1.51(-2.42%)
Jan 11, 2017	60.58	62.25	59.82	62.20	111,849	+1.67(+2.76%)
Jan 10, 2017	60.41	60.77	59.98	60.53	71,934	+0.38(+0.63%)
Jan 09, 2017	61.07	61.24	60.08	60.15	108,985	-1.05(-1.72%)
Jan 06, 2017	61.79	61.79	61.17	61.20	67,214	-0.57(-0.93%)
Jan 05, 2017	62.72	62.72	61.45	61.77	71,124	-0.68(-1.09%)
Jan 04, 2017	61.93	62.80	61.52	62.45	130,153	+0.79(+1.28%)
Jan 03, 2017	61.98	62.25	61.06	61.66	68,673	+0.49(+0.80%)
Dec 30, 2016		61.17	61.17	61.17	0	-1.04(-1.66%)
Dec 29, 2016	62.75	62.75	61.91	62.21	52,118	-0.25(-0.41%)
Dec 28, 2016	62.76	62.88	62.25	62.46	123,575	-0.27(-0.43%)
Dec 27, 2016	62.14	62.81	61.31	62.74	112,961	+0.66(+1.07%)
Dec 23, 2016		62.07	62.07	62.07	0	-0.14(-0.22%)
Dec 22, 2016	62.06	62.60	61.72	62.21	78,401	-0.04(-0.06%)
Dec 21, 2016	62.28	62.59	62.00	62.25	81,067	+0.01(+0.01%)
Dec 20, 2016	61.73	62.51	60.82	62.24	93,237	+0.61(+0.99%)
Dec 19, 2016	59.40	62.06	59.40	61.63	189,274	+2.04(+3.43%)
Dec 16, 2016	59.98	60.69	59.53	59.58	436,789	-0.33(-0.55%)
Dec 15, 2016	59.27	60.10	58.87	59.91	76,407	+0.58(+0.98%)
Dec 14, 2016	60.51	60.93	59.19	59.33	71,642	-1.29(-2.13%)
Dec 13, 2016	61.02	61.08	59.85	60.62	79,370	-0.19(-0.31%)
Dec 12, 2016	60.85	61.33	60.36	60.81	87,302	-0.03(-0.04%)
Dec 09, 2016	60.01	60.87	59.50	60.84	187,007	+0.83(+1.38%)
Dec 08, 2016	59.62	60.32	59.24	60.01	89,609	+0.65(+1.10%)
Dec 07, 2016	58.40	59.54	57.96	59.36	162,618	+1.02(+1.74%)
Dec 06, 2016	57.08	58.86	56.76	58.34	223,794	+1.55(+2.73%)
Dec 05, 2016	55.86	56.89	55.70	56.79	163,050	+1.32(+2.37%)
Dec 02, 2016	55.92	56.14	55.28	55.47	90,960	-0.64(-1.15%)
Dec 01, 2016	55.38	56.16	54.78	56.12	197,789	+0.90(+1.63%)
Nov 30, 2016	55.31	55.51	54.70	55.22	171,781	+0.43(+0.78%)
Nov 29, 2016	54.86	55.16	54.32	54.79	120,374	-0.05(-0.08%)
Nov 28, 2016	55.50	56.03	54.69	54.84	166,944	-0.96(-1.72%)
Nov 25, 2016	55.46	55.83	54.98	55.79	66,366	+0.69(+1.25%)
Nov 23, 2016		55.11	55.11	55.11	0	+0.14(+0.26%)
Nov 22, 2016	54.23	55.13	53.86	54.96	190,882	+1.08(+2.00%)
Nov 21, 2016	54.40	54.46	53.48	53.88	124,834	-0.13(-0.23%)
Nov 18, 2016	53.70	54.20	53.70	54.01	108,889	+0.44(+0.83%)
Nov 17, 2016	53.93	54.42	53.42	53.57	72,147	-0.36(-0.67%)
Nov 16, 2016	54.24	54.63	53.88	53.93	123,951	-0.31(-0.57%)
Nov 15, 2016	53.93	54.97	53.86	54.24	109,848	-0.25(-0.47%)
Nov 14, 2016	54.35	55.62	53.99	54.49	183,967	+0.60(+1.11%)
Nov 11, 2016	53.61	54.37	53.22	53.89	264,790	+0.14(+0.27%)
Nov 10, 2016	52.45	54.17	51.85	53.75	322,227	+2.21(+4.28%)
Nov 09, 2016	49.61	52.11	49.61	51.54	258,420	+1.74(+3.49%)
Nov 08, 2016	50.19	50.45	49.66	49.80	83,079	-0.43(-0.86%)
Nov 07, 2016	50.32	50.96	49.87	50.24	241,101	+0.82(+1.67%)
Nov 04, 2016	48.25	50.26	47.78	49.41	145,604	+1.29(+2.67%)
Nov 03, 2016	47.06	48.83	47.06	48.13	198,281	+0.31(+0.64%)
Nov 02, 2016	48.32	48.70	47.80	47.82	94,622	-0.55(-1.14%)

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.