Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.67	54.87	53.54	54.66	96,580	+0.86(+1.60%)
Jan 30, 2017	54.66	55.13	53.63	53.80	71,222	-1.03(-1.88%)
Jan 27, 2017	54.79	55.00	54.40	54.83	72,917	+0.04(+0.08%)
Jan 26, 2017	55.17	55.34	54.19	54.79	102,344	-0.34(-0.62%)
Jan 25, 2017	56.03	56.55	54.92	55.13	849,431	-0.82(-1.46%)
Jan 24, 2017	52.38	56.16	51.87	55.95	325,198	+3.86(+7.42%)
Jan 23, 2017	51.95	52.60	51.78	52.08	72,623	-0.13(-0.25%)
Jan 20, 2017	52.08	52.38	51.95	52.21	106,020	+0.17(+0.33%)
Jan 19, 2017	53.41	53.41	52.00	52.04	62,159	-1.63(-3.04%)
Jan 18, 2017	53.50	53.89	53.37	53.67	90,686	+0.13(+0.24%)
Jan 17, 2017	53.93	54.01	53.37	53.54	80,571	-0.26(-0.48%)
Jan 13, 2017		53.80	53.80	53.80	0	+0.17(+0.32%)
Jan 12, 2017	54.62	54.83	53.24	53.63	127,803	-1.07(-1.96%)
Jan 11, 2017	54.79	55.09	54.36	54.70	93,143	-0.17(-0.31%)
Jan 10, 2017	54.31	55.09	54.14	54.87	104,935	+0.34(+0.63%)
Jan 09, 2017	55.69	55.77	54.36	54.53	88,926	-0.94(-1.70%)
Jan 06, 2017	55.34	55.95	55.22	55.47	59,971	+0.04(+0.08%)
Jan 05, 2017	56.29	56.29	55.34	55.43	53,759	-0.82(-1.45%)
Jan 04, 2017	55.04	56.55	54.96	56.25	120,317	+1.29(+2.34%)
Jan 03, 2017	56.03	56.03	54.67	54.96	125,766	-1.12(-1.99%)
Dec 30, 2016		56.07	56.07	56.07	0	-0.17(-0.31%)
Dec 29, 2016	55.82	56.29	55.48	56.25	46,601	+0.73(+1.31%)
Dec 28, 2016	55.90	56.16	55.04	55.52	52,903	-0.56(-1.00%)
Dec 27, 2016	55.77	56.20	55.69	56.07	67,352	+0.34(+0.62%)
Dec 23, 2016		55.73	55.73	55.73	0	+0.30(+0.54%)
Dec 22, 2016	55.30	55.69	54.80	55.43	66,046	+0.13(+0.23%)
Dec 21, 2016	55.86	56.68	55.26	55.30	70,978	-0.77(-1.38%)
Dec 20, 2016	56.20	56.55	55.69	56.07	108,806	+0.09(+0.15%)
Dec 19, 2016	55.95	56.59	55.82	55.99	88,960	+0.00(+0.00%)
Dec 16, 2016	56.12	56.93	55.86	55.99	409,828	-0.04(-0.08%)
Dec 15, 2016	55.26	56.42	55.08	56.03	126,567	+1.07(+1.95%)
Dec 14, 2016	56.29	56.89	54.92	54.96	80,236	-1.29(-2.29%)
Dec 13, 2016	56.46	57.41	56.03	56.25	125,163	+0.09(+0.15%)
Dec 12, 2016	54.31	56.42	52.00	56.16	126,581	+0.90(+1.63%)
Dec 09, 2016	54.06	55.39	54.06	55.26	122,406	+0.75(+1.38%)
Dec 08, 2016	52.47	54.53	52.38	54.51	134,977	+1.70(+3.21%)
Dec 07, 2016	51.95	53.07	51.87	52.81	100,267	+0.86(+1.65%)
Dec 06, 2016	51.61	52.38	51.31	51.95	82,349	+0.26(+0.50%)
Dec 05, 2016	51.18	51.70	50.66	51.70	72,148	+0.77(+1.52%)
Dec 02, 2016	51.01	51.65	50.66	50.92	44,560	+0.13(+0.25%)
Dec 01, 2016	50.71	51.39	49.98	50.79	75,607	-0.04(-0.08%)
Nov 30, 2016	52.04	52.25	50.54	50.84	112,683	-1.67(-3.19%)
Nov 29, 2016	52.25	53.03	51.48	52.51	87,014	+0.22(+0.42%)
Nov 28, 2016	51.69	53.49	51.69	52.29	231,988	+0.64(+1.24%)
Nov 25, 2016	50.24	51.69	50.24	51.65	118,070	+1.07(+2.11%)
Nov 23, 2016		50.58	50.58	50.58	0	-2.73(-5.13%)
Nov 22, 2016	53.96	54.26	52.97	53.32	198,417	-0.77(-1.42%)
Nov 21, 2016	53.70	54.30	53.70	54.08	78,343	+0.17(+0.32%)
Nov 18, 2016	53.74	54.08	53.06	53.91	113,859	+0.34(+0.64%)
Nov 17, 2016	52.67	53.83	52.67	53.57	97,325	+0.47(+0.88%)
Nov 16, 2016	52.55	53.19	52.03	53.10	72,418	+0.56(+1.06%)
Nov 15, 2016	52.59	53.74	51.61	52.55	92,470	+0.17(+0.33%)
Nov 14, 2016	51.52	52.76	49.86	52.38	132,773	+0.98(+1.91%)
Nov 11, 2016	50.28	51.48	49.98	51.39	267,384	+1.28(+2.56%)
Nov 10, 2016	49.81	51.05	48.19	50.11	153,023	+0.09(+0.17%)
Nov 09, 2016	48.74	50.11	47.89	50.03	128,388	+0.34(+0.69%)
Nov 08, 2016	49.26	50.32	49.26	49.68	78,357	+0.17(+0.35%)
Nov 07, 2016	48.96	49.60	48.19	49.51	82,711	+0.98(+2.02%)
Nov 04, 2016	48.96	49.64	48.32	48.53	76,651	+0.17(+0.35%)
Nov 03, 2016	48.06	48.87	47.98	48.36	57,530	+0.21(+0.44%)
Nov 02, 2016	48.53	48.87	47.85	48.15	76,688	-0.30(-0.62%)

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.