Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	61.68	62.45	61.61	62.14	3,656,882	+0.09(+0.14%)
Jan 30, 2017	62.36	62.38	61.47	62.06	2,301,124	-0.33(-0.53%)
Jan 27, 2017	61.93	62.58	61.54	62.39	2,057,210	+0.56(+0.90%)
Jan 26, 2017	60.75	62.03	60.39	61.83	4,547,619	+1.12(+1.84%)
Jan 25, 2017	61.09	61.57	60.41	60.71	4,986,703	+0.02(+0.03%)
Jan 24, 2017	61.06	61.06	60.56	60.69	4,100,609	-0.27(-0.44%)
Jan 23, 2017	61.01	61.20	60.62	60.96	3,529,655	-0.22(-0.36%)
Jan 20, 2017	61.06	61.27	60.29	61.18	4,139,862	+0.83(+1.37%)
Jan 19, 2017	61.06	61.15	60.17	60.35	2,830,402	-0.83(-1.35%)
Jan 18, 2017	60.23	61.21	59.94	61.18	3,960,401	+1.19(+1.98%)
Jan 17, 2017	59.97	60.25	59.74	60.00	4,052,448	-0.06(-0.10%)
Jan 13, 2017		60.05	60.05	60.05	0	-0.04(-0.06%)
Jan 12, 2017	60.36	60.53	59.70	60.09	4,551,384	-0.60(-0.98%)
Jan 11, 2017	60.53	60.79	59.90	60.69	4,455,950	+0.28(+0.46%)
Jan 10, 2017	61.18	61.34	60.06	60.41	6,244,434	-0.76(-1.24%)
Jan 09, 2017	61.80	61.96	61.04	61.17	3,731,457	-0.78(-1.26%)
Jan 06, 2017	63.12	63.12	61.82	61.95	5,474,654	-1.15(-1.82%)
Jan 05, 2017	63.28	63.45	62.65	63.10	4,343,795	-0.25(-0.40%)
Jan 04, 2017	62.31	64.45	62.15	63.35	5,568,075	+1.30(+2.10%)
Jan 03, 2017	63.03	63.31	61.49	62.05	3,688,137	+0.74(+1.21%)
Dec 30, 2016		61.31	61.31	61.31	0	-0.85(-1.36%)
Dec 29, 2016	62.24	62.62	62.13	62.15	1,643,510	+0.00(+0.00%)
Dec 28, 2016	62.45	62.60	62.11	62.15	2,103,524	-0.34(-0.54%)
Dec 27, 2016	62.36	62.60	62.22	62.49	1,512,798	+0.17(+0.28%)
Dec 23, 2016		62.32	62.32	62.32	0	+0.16(+0.26%)
Dec 22, 2016	62.13	62.64	61.99	62.15	2,529,518	-0.13(-0.20%)
Dec 21, 2016	62.20	62.59	62.06	62.28	1,735,793	+0.01(+0.02%)
Dec 20, 2016	62.21	62.61	62.04	62.27	4,163,185	+0.27(+0.44%)
Dec 19, 2016	62.49	62.52	61.71	62.00	3,573,447	-0.19(-0.31%)
Dec 16, 2016	61.91	62.72	61.75	62.19	7,925,894	+0.49(+0.80%)
Dec 15, 2016	61.40	62.25	61.09	61.70	4,047,069	+0.38(+0.61%)
Dec 14, 2016	60.85	62.20	60.85	61.33	5,442,342	+0.56(+0.92%)
Dec 13, 2016	60.18	61.09	59.96	60.77	4,828,512	+0.85(+1.42%)
Dec 12, 2016	59.78	61.89	57.16	59.92	19,079,298	-0.37(-0.61%)
Dec 09, 2016	61.22	61.71	59.89	60.28	5,879,775	-0.98(-1.60%)
Dec 08, 2016	61.33	61.58	60.90	61.27	4,380,168	+0.13(+0.22%)
Dec 07, 2016	58.71	61.33	58.45	61.13	5,010,712	+2.38(+4.05%)
Dec 06, 2016	58.61	58.94	58.57	58.75	4,569,368	+0.15(+0.26%)
Dec 05, 2016	58.04	58.91	57.73	58.60	3,769,717	+0.78(+1.35%)
Dec 02, 2016	58.20	58.49	57.52	57.82	5,040,696	-0.37(-0.64%)
Dec 01, 2016	58.36	58.80	57.91	58.20	4,059,897	-0.14(-0.25%)
Nov 30, 2016	58.58	58.93	58.07	58.34	3,917,517	-0.27(-0.46%)
Nov 29, 2016	58.11	58.85	57.96	58.61	3,966,994	+0.49(+0.84%)
Nov 28, 2016	58.33	58.71	58.07	58.12	2,628,042	-0.41(-0.71%)
Nov 25, 2016	57.55	58.54	57.50	58.53	1,240,008	+0.87(+1.52%)
Nov 23, 2016		57.66	57.66	57.66	0	-0.88(-1.51%)
Nov 22, 2016	57.95	58.93	57.78	58.54	5,541,788	+0.61(+1.06%)
Nov 21, 2016	57.72	58.32	57.62	57.93	5,798,904	+0.28(+0.48%)
Nov 18, 2016	57.60	58.15	57.57	57.65	5,649,796	-0.07(-0.12%)
Nov 17, 2016	57.00	57.78	56.88	57.71	3,779,082	+0.66(+1.16%)
Nov 16, 2016	56.69	57.24	56.54	57.05	3,907,383	+0.16(+0.29%)
Nov 15, 2016	56.54	57.14	56.24	56.89	5,207,963	+0.34(+0.59%)
Nov 14, 2016	55.62	56.76	55.40	56.55	5,465,427	+1.08(+1.94%)
Nov 11, 2016	54.72	55.76	54.72	55.48	7,490,248	+0.57(+1.03%)
Nov 10, 2016	55.18	55.68	54.83	54.91	4,481,327	-0.26(-0.47%)
Nov 09, 2016	54.19	55.48	54.04	55.17	5,237,783	-0.30(-0.54%)
Nov 08, 2016	55.25	56.14	55.17	55.47	5,165,027	+0.11(+0.19%)
Nov 07, 2016	55.45	57.38	55.09	55.36	5,709,848	+0.59(+1.07%)
Nov 04, 2016	55.19	55.34	54.22	54.77	7,487,015	+1.45(+2.72%)
Nov 03, 2016	53.22	54.16	53.08	53.32	5,229,765	+0.34(+0.63%)
Nov 02, 2016	53.73	53.86	52.87	52.99	4,914,788	-0.65(-1.22%)

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.