Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.63	52.24	51.42	52.17	1,022,249	+0.49(+0.95%)
Jan 30, 2017	51.60	52.06	51.09	51.68	521,763	-0.36(-0.68%)
Jan 27, 2017	52.29	52.48	51.74	52.04	493,145	-0.22(-0.42%)
Jan 26, 2017	52.15	52.40	51.50	52.26	867,318	+0.29(+0.56%)
Jan 25, 2017	52.34	52.40	51.78	51.97	1,182,720	-0.23(-0.44%)
Jan 24, 2017	51.39	52.43	51.17	52.20	818,173	+0.72(+1.40%)
Jan 23, 2017	51.07	51.48	50.82	51.48	682,846	+0.22(+0.43%)
Jan 20, 2017	52.20	52.35	51.02	51.26	1,011,237	-0.86(-1.64%)
Jan 19, 2017	52.56	52.94	51.77	52.12	714,579	-0.56(-1.06%)
Jan 18, 2017	52.52	52.91	52.40	52.67	756,544	+0.18(+0.35%)
Jan 17, 2017	52.72	52.72	52.31	52.49	792,880	-0.22(-0.42%)
Jan 13, 2017		52.71	52.71	52.71	0	+0.31(+0.59%)
Jan 12, 2017	51.64	52.42	51.48	52.40	1,122,877	+0.57(+1.10%)
Jan 11, 2017	51.38	51.85	51.09	51.84	721,862	+0.63(+1.22%)
Jan 10, 2017	50.92	51.59	50.77	51.21	1,152,910	+0.29(+0.57%)
Jan 09, 2017	52.18	52.18	50.55	50.92	1,354,197	-1.41(-2.69%)
Jan 06, 2017	52.08	52.51	51.85	52.33	880,452	+0.29(+0.56%)
Jan 05, 2017	51.93	52.22	51.49	52.04	1,107,809	+0.08(+0.15%)
Jan 04, 2017	51.29	51.96	51.29	51.96	809,749	+0.76(+1.49%)
Jan 03, 2017	50.71	51.33	50.55	51.20	893,961	+0.57(+1.12%)
Dec 30, 2016		50.63	50.63	50.63	0	-0.34(-0.66%)
Dec 29, 2016	51.15	51.54	50.79	50.97	490,553	-0.24(-0.47%)
Dec 28, 2016	52.15	52.15	51.19	51.21	382,938	-0.69(-1.34%)
Dec 27, 2016	51.60	52.12	51.60	51.90	297,871	+0.39(+0.75%)
Dec 23, 2016		51.52	51.52	51.52	0	-0.34(-0.65%)
Dec 22, 2016	51.70	51.94	51.40	51.85	782,751	+0.13(+0.24%)
Dec 21, 2016	51.61	52.32	51.30	51.73	968,258	+0.27(+0.52%)
Dec 20, 2016	51.17	51.52	51.03	51.46	834,992	+0.24(+0.47%)
Dec 19, 2016	50.75	51.25	50.50	51.22	783,726	+0.39(+0.76%)
Dec 16, 2016	51.16	51.21	50.54	50.83	1,095,775	-0.06(-0.11%)
Dec 15, 2016	51.00	51.68	50.58	50.89	1,043,393	-0.08(-0.15%)
Dec 14, 2016	51.30	51.53	50.77	50.97	1,573,537	-0.23(-0.45%)
Dec 13, 2016	51.07	51.43	50.45	51.20	1,319,503	+0.12(+0.23%)
Dec 12, 2016	51.98	52.34	50.78	51.08	883,845	-0.78(-1.50%)
Dec 09, 2016	51.21	52.00	51.17	51.86	899,979	+0.55(+1.07%)
Dec 08, 2016	51.00	51.96	51.00	51.32	2,303,951	+0.61(+1.20%)
Dec 07, 2016	49.79	50.80	49.79	50.71	1,606,261	+0.72(+1.44%)
Dec 06, 2016	49.83	50.20	49.71	49.99	915,223	+0.17(+0.35%)
Dec 05, 2016	50.18	50.64	49.74	49.81	1,277,717	-0.27(-0.54%)
Dec 02, 2016	50.36	50.44	49.67	50.08	2,148,937	-0.37(-0.73%)
Dec 01, 2016	52.54	52.78	50.39	50.45	2,240,892	-1.94(-3.70%)
Nov 30, 2016	53.77	53.93	52.33	52.38	1,320,086	-1.20(-2.25%)
Nov 29, 2016	52.89	53.72	52.88	53.59	1,244,128	+0.49(+0.93%)
Nov 28, 2016	52.61	53.28	52.56	53.10	510,799	+0.21(+0.40%)
Nov 25, 2016	53.03	53.03	52.38	52.89	176,876	+0.08(+0.15%)
Nov 23, 2016		52.81	52.81	52.81	0	+0.01(+0.02%)
Nov 22, 2016	52.34	52.88	52.02	52.80	666,201	+0.59(+1.13%)
Nov 21, 2016	51.21	52.26	51.17	52.21	813,299	+0.89(+1.73%)
Nov 18, 2016	50.93	51.67	50.93	51.33	930,820	+0.30(+0.59%)
Nov 17, 2016	51.08	51.26	50.33	51.03	1,042,207	-0.08(-0.15%)
Nov 16, 2016	51.64	51.81	51.04	51.10	825,041	-0.74(-1.43%)
Nov 15, 2016	51.83	52.17	51.72	51.85	873,150	+0.25(+0.49%)
Nov 14, 2016	50.55	51.62	50.43	51.59	1,096,457	+1.24(+2.47%)
Nov 11, 2016	50.65	50.83	49.77	50.35	1,437,968	-0.39(-0.78%)
Nov 10, 2016	52.50	52.96	50.70	50.75	1,129,018	-1.37(-2.62%)
Nov 09, 2016	51.95	52.77	51.46	52.12	1,100,006	-0.52(-0.99%)
Nov 08, 2016	52.05	52.85	51.70	52.64	526,892	+0.42(+0.81%)
Nov 07, 2016	51.80	52.34	51.80	52.21	637,478	+1.13(+2.21%)
Nov 04, 2016	51.54	51.73	51.08	51.08	941,020	-0.41(-0.80%)
Nov 03, 2016	51.20	51.93	50.91	51.50	617,721	+0.48(+0.94%)
Nov 02, 2016	51.33	51.71	51.02	51.02	693,425	-0.50(-0.97%)

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.