Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	52.72	53.03	52.37	52.86	2,750,436	+0.19(+0.35%)
Jan 30, 2017	52.67	52.88	52.24	52.67	2,132,568	-0.17(-0.32%)
Jan 27, 2017	51.96	52.87	51.76	52.84	1,574,504	+0.89(+1.72%)
Jan 26, 2017	52.74	52.75	51.92	51.95	2,580,492	-0.77(-1.47%)
Jan 25, 2017	52.62	52.89	52.45	52.72	2,191,821	+0.23(+0.43%)
Jan 24, 2017	52.13	52.62	51.82	52.50	2,315,958	+0.51(+0.99%)
Jan 23, 2017	52.61	52.61	51.81	51.98	1,961,636	-0.69(-1.31%)
Jan 20, 2017	52.75	53.10	52.08	52.67	2,604,156	+0.19(+0.37%)
Jan 19, 2017	52.71	52.86	52.06	52.48	2,583,677	-0.34(-0.64%)
Jan 18, 2017	52.64	52.98	52.37	52.82	2,267,385	+0.35(+0.67%)
Jan 17, 2017	52.15	52.66	52.00	52.46	2,298,873	+0.28(+0.53%)
Jan 13, 2017		52.18	52.18	52.18	0	+0.25(+0.49%)
Jan 12, 2017	51.92	52.07	51.44	51.93	2,564,440	+0.19(+0.37%)
Jan 11, 2017	51.65	52.00	51.37	51.74	2,896,138	+0.21(+0.41%)
Jan 10, 2017	52.66	52.66	51.42	51.53	4,642,700	-1.21(-2.30%)
Jan 09, 2017	53.14	53.16	51.95	52.74	4,708,906	-0.56(-1.06%)
Jan 06, 2017	53.57	53.68	53.14	53.30	3,238,720	-0.40(-0.75%)
Jan 05, 2017	53.46	53.88	52.94	53.71	2,939,497	+0.28(+0.52%)
Jan 04, 2017	52.82	53.56	52.71	53.43	3,106,752	+0.75(+1.42%)
Jan 03, 2017	52.60	53.32	52.09	52.68	4,988,612	+0.76(+1.46%)
Dec 30, 2016		51.92	51.92	51.92	0	-0.40(-0.76%)
Dec 29, 2016	52.16	52.45	51.94	52.32	1,300,525	+0.42(+0.81%)
Dec 28, 2016	52.55	52.55	51.75	51.90	1,547,599	-0.66(-1.27%)
Dec 27, 2016	52.59	53.03	52.03	52.56	1,581,858	-0.09(-0.18%)
Dec 23, 2016		52.66	52.66	52.66	0	+0.68(+1.31%)
Dec 22, 2016	52.27	52.85	51.65	51.97	3,242,364	-0.19(-0.37%)
Dec 21, 2016	51.94	53.12	51.94	52.17	2,629,838	+0.06(+0.11%)
Dec 20, 2016	52.24	52.43	51.64	52.11	3,741,954	-0.36(-0.69%)
Dec 19, 2016	52.45	52.56	51.79	52.47	2,607,694	-0.09(-0.18%)
Dec 16, 2016	52.56	53.01	51.81	52.56	7,897,929	+0.03(+0.06%)
Dec 15, 2016	52.46	52.74	51.17	52.53	3,447,318	+0.22(+0.42%)
Dec 14, 2016	53.05	53.70	52.08	52.31	3,630,710	-0.51(-0.96%)
Dec 13, 2016	51.90	53.63	51.90	52.82	4,286,025	+0.50(+0.95%)
Dec 12, 2016	52.20	53.31	52.05	52.32	4,412,565	+0.19(+0.37%)
Dec 09, 2016	51.82	52.14	50.97	52.13	5,326,586	+0.28(+0.54%)
Dec 08, 2016	49.67	52.00	49.57	51.85	9,105,432	+2.33(+4.71%)
Dec 07, 2016	48.47	49.71	48.03	49.52	5,302,989	+1.20(+2.49%)
Dec 06, 2016	48.18	48.71	47.94	48.31	4,524,846	+0.10(+0.21%)
Dec 05, 2016	47.99	48.79	47.85	48.21	5,166,844	+0.19(+0.39%)
Dec 02, 2016	47.87	48.19	47.48	48.03	4,297,730	+0.74(+1.57%)
Dec 01, 2016	47.82	48.14	47.09	47.29	5,458,580	-0.54(-1.13%)
Nov 30, 2016	49.90	49.90	47.82	47.82	8,061,703	-1.81(-3.65%)
Nov 29, 2016	49.06	50.30	48.98	49.63	6,731,846	+0.71(+1.45%)
Nov 28, 2016	49.89	50.09	48.75	48.92	6,594,662	-1.10(-2.20%)
Nov 25, 2016	49.26	50.05	49.26	50.02	3,319,755	+0.83(+1.69%)
Nov 23, 2016		49.19	49.19	49.19	0	-0.25(-0.51%)
Nov 22, 2016	48.61	50.26	47.88	49.44	14,934,622	+1.14(+2.36%)
Nov 21, 2016	56.49	48.85	46.73	48.30	35,881,328	-8.18(-14.49%)
Nov 18, 2016	55.72	57.17	55.63	56.49	4,671,597	+0.55(+0.99%)
Nov 17, 2016	57.50	57.50	53.98	55.93	7,360,137	-1.95(-3.36%)
Nov 16, 2016	57.70	58.57	57.56	57.88	2,673,102	+0.18(+0.32%)
Nov 15, 2016	57.64	58.41	57.24	57.69	3,800,977	+0.27(+0.47%)
Nov 14, 2016	55.96	57.91	55.66	57.43	3,495,921	+1.63(+2.92%)
Nov 11, 2016	55.51	56.32	54.68	55.80	4,648,889	+0.25(+0.45%)
Nov 10, 2016	58.36	58.71	55.35	55.55	4,704,645	-2.75(-4.72%)
Nov 09, 2016	57.61	58.64	55.69	58.30	5,789,127	-0.65(-1.11%)
Nov 08, 2016	58.21	59.66	58.05	58.95	3,251,113	+0.76(+1.31%)
Nov 07, 2016	56.87	58.25	56.61	58.19	4,038,556	+1.85(+3.29%)
Nov 04, 2016	58.74	58.86	55.82	56.34	6,442,999	-2.34(-3.99%)
Nov 03, 2016	59.11	59.24	58.61	58.68	2,153,271	-0.29(-0.48%)
Nov 02, 2016	59.67	59.76	58.94	58.96	2,696,737	-0.65(-1.10%)

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.