Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	60.45	61.90	59.51	61.80	153,192	+1.20(+1.98%)
Jan 30, 2017	60.63	60.97	59.70	60.60	92,061	-1.04(-1.68%)
Jan 27, 2017	61.44	61.83	60.97	61.63	55,422	+0.30(+0.49%)
Jan 26, 2017	61.96	62.23	60.66	61.33	51,385	-0.63(-1.01%)
Jan 25, 2017	60.94	62.13	60.46	61.96	54,000	+1.20(+1.98%)
Jan 24, 2017	59.12	60.96	58.85	60.76	50,716	+1.68(+2.85%)
Jan 23, 2017	59.81	59.81	58.71	59.08	57,274	-0.67(-1.13%)
Jan 20, 2017	59.81	60.33	59.30	59.75	63,738	-0.13(-0.21%)
Jan 19, 2017	60.38	61.12	59.68	59.88	54,004	-0.45(-0.75%)
Jan 18, 2017	60.86	60.99	59.84	60.33	58,977	-0.26(-0.44%)
Jan 17, 2017	61.43	61.43	60.30	60.60	39,849	-0.99(-1.61%)
Jan 13, 2017		61.59	61.59	61.59	0	+0.77(+1.27%)
Jan 12, 2017	62.16	62.16	59.87	60.82	55,358	-1.51(-2.42%)
Jan 11, 2017	60.71	62.37	59.94	62.33	111,623	+1.67(+2.76%)
Jan 10, 2017	60.53	60.89	60.10	60.65	71,789	+0.38(+0.63%)
Jan 09, 2017	61.19	61.36	60.20	60.27	108,765	-1.06(-1.72%)
Jan 06, 2017	61.92	61.92	61.29	61.33	67,078	-0.57(-0.93%)
Jan 05, 2017	62.84	62.84	61.58	61.90	70,981	-0.68(-1.09%)
Jan 04, 2017	62.05	62.93	61.64	62.58	129,890	+0.79(+1.28%)
Jan 03, 2017	62.11	62.38	61.18	61.79	68,534	+0.49(+0.80%)
Dec 30, 2016		61.30	61.30	61.30	0	-1.04(-1.66%)
Dec 29, 2016	62.88	62.88	62.03	62.34	52,012	-0.25(-0.41%)
Dec 28, 2016	62.89	63.00	62.38	62.59	123,325	-0.27(-0.43%)
Dec 27, 2016	62.26	62.94	61.43	62.86	112,733	+0.66(+1.07%)
Dec 23, 2016		62.20	62.20	62.20	0	-0.14(-0.22%)
Dec 22, 2016	62.18	62.73	61.84	62.34	78,243	-0.04(-0.06%)
Dec 21, 2016	62.41	62.72	62.12	62.37	80,904	+0.01(+0.01%)
Dec 20, 2016	61.85	62.64	60.94	62.36	93,049	+0.61(+0.99%)
Dec 19, 2016	59.52	62.19	59.52	61.75	188,892	+2.05(+3.43%)
Dec 16, 2016	60.10	60.82	59.65	59.71	435,908	-0.33(-0.55%)
Dec 15, 2016	59.39	60.22	58.99	60.03	76,253	+0.58(+0.98%)
Dec 14, 2016	60.63	61.05	59.30	59.45	71,497	-1.29(-2.13%)
Dec 13, 2016	61.14	61.21	59.97	60.74	79,210	-0.19(-0.31%)
Dec 12, 2016	60.97	61.45	60.48	60.93	87,125	-0.03(-0.04%)
Dec 09, 2016	60.13	61.00	59.62	60.96	186,629	+0.83(+1.38%)
Dec 08, 2016	59.74	60.44	59.36	60.13	89,428	+0.66(+1.10%)
Dec 07, 2016	58.51	59.66	58.08	59.48	162,290	+1.02(+1.74%)
Dec 06, 2016	57.19	58.98	56.88	58.46	223,342	+1.56(+2.73%)
Dec 05, 2016	55.97	57.00	55.81	56.90	162,721	+1.32(+2.37%)
Dec 02, 2016	56.04	56.26	55.39	55.58	90,776	-0.65(-1.15%)
Dec 01, 2016	55.49	56.27	54.89	56.23	197,390	+0.90(+1.63%)
Nov 30, 2016	55.42	55.62	54.81	55.33	171,434	+0.43(+0.78%)
Nov 29, 2016	54.97	55.27	54.43	54.90	120,131	-0.05(-0.08%)
Nov 28, 2016	55.62	56.14	54.80	54.95	166,607	-0.96(-1.72%)
Nov 25, 2016	55.57	55.94	55.09	55.91	66,232	+0.69(+1.25%)
Nov 23, 2016		55.22	55.22	55.22	0	+0.15(+0.26%)
Nov 22, 2016	54.34	55.25	53.97	55.07	190,496	+1.08(+2.00%)
Nov 21, 2016	54.51	54.57	53.59	53.99	124,582	-0.13(-0.23%)
Nov 18, 2016	53.81	54.31	53.81	54.12	108,669	+0.44(+0.83%)
Nov 17, 2016	54.04	54.53	53.53	53.68	72,001	-0.36(-0.67%)
Nov 16, 2016	54.35	54.74	53.99	54.04	123,701	-0.31(-0.57%)
Nov 15, 2016	54.04	55.08	53.97	54.35	109,626	-0.25(-0.47%)
Nov 14, 2016	54.46	55.73	54.10	54.60	183,595	+0.60(+1.11%)
Nov 11, 2016	53.72	54.48	53.32	54.00	264,256	+0.15(+0.27%)
Nov 10, 2016	52.56	54.27	51.95	53.86	321,576	+2.21(+4.28%)
Nov 09, 2016	49.71	52.21	49.71	51.65	257,899	+1.74(+3.49%)
Nov 08, 2016	50.29	50.55	49.76	49.90	82,912	-0.44(-0.86%)
Nov 07, 2016	50.42	51.06	49.97	50.34	240,615	+0.83(+1.67%)
Nov 04, 2016	48.34	50.37	47.88	49.51	145,310	+1.29(+2.67%)
Nov 03, 2016	47.16	48.93	47.16	48.23	197,881	+0.31(+0.64%)
Nov 02, 2016	48.42	48.80	47.90	47.92	94,431	-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.