Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	59.39	59.60	57.96	58.55	1,048,011	-0.83(-1.40%)
Jan 30, 2017	59.99	60.19	58.42	59.38	894,793	-0.98(-1.62%)
Jan 27, 2017	61.22	61.37	60.05	60.36	855,652	-0.86(-1.40%)
Jan 26, 2017	61.74	62.07	60.33	61.22	980,845	-0.65(-1.05%)
Jan 25, 2017	60.97	62.20	60.72	61.87	1,428,591	+1.75(+2.91%)
Jan 24, 2017	57.48	60.29	57.34	60.12	992,129	+3.00(+5.25%)
Jan 23, 2017	57.21	57.54	56.54	57.12	618,533	-0.26(-0.45%)
Jan 20, 2017	57.88	57.93	56.97	57.38	556,954	-0.23(-0.40%)
Jan 19, 2017	58.09	58.84	57.45	57.61	599,129	-0.41(-0.71%)
Jan 18, 2017	57.01	58.05	56.78	58.02	944,755	+1.01(+1.77%)
Jan 17, 2017	57.90	58.20	56.92	57.01	716,231	-1.15(-1.98%)
Jan 13, 2017		58.16	58.16	58.16	0	+0.77(+1.34%)
Jan 12, 2017	57.37	57.45	56.38	57.39	668,405	+0.08(+0.14%)
Jan 11, 2017	57.45	57.60	56.76	57.31	683,473	+0.02(+0.03%)
Jan 10, 2017	57.13	57.49	56.67	57.29	1,096,153	+0.55(+0.97%)
Jan 09, 2017	57.79	57.94	56.72	56.74	525,039	-1.24(-2.14%)
Jan 06, 2017	58.58	58.99	57.92	57.98	708,877	-0.58(-0.99%)
Jan 05, 2017	58.80	59.28	58.17	58.56	645,439	-0.22(-0.37%)
Jan 04, 2017	58.53	59.22	58.35	58.78	656,504	+0.63(+1.08%)
Jan 03, 2017	57.69	59.39	57.69	58.15	1,235,091	+1.15(+2.02%)
Dec 30, 2016		57.00	57.00	57.00	0	-0.28(-0.49%)
Dec 29, 2016	57.66	57.97	57.08	57.28	445,826	-0.21(-0.37%)
Dec 28, 2016	58.59	58.59	57.13	57.49	691,343	-0.98(-1.68%)
Dec 27, 2016	58.21	58.56	57.96	58.47	428,056	+0.28(+0.48%)
Dec 23, 2016		58.19	58.19	58.19	0	-0.16(-0.27%)
Dec 22, 2016	58.44	58.69	57.75	58.35	584,660	-0.11(-0.19%)
Dec 21, 2016	59.37	59.39	58.16	58.46	862,906	-0.97(-1.63%)
Dec 20, 2016	59.07	59.44	58.70	59.43	661,804	+0.69(+1.17%)
Dec 19, 2016	58.88	59.46	58.43	58.74	665,534	-0.05(-0.09%)
Dec 16, 2016	59.35	59.55	58.74	58.79	1,664,718	-0.57(-0.96%)
Dec 15, 2016	59.87	60.33	59.26	59.36	869,997	-0.59(-0.98%)
Dec 14, 2016	60.65	61.12	59.82	59.95	1,212,979	-0.65(-1.07%)
Dec 13, 2016	61.62	61.90	60.49	60.60	840,955	-0.98(-1.59%)
Dec 12, 2016	61.57	62.00	61.19	61.58	924,864	+0.01(+0.02%)
Dec 09, 2016	61.15	61.74	60.54	61.57	1,064,611	+0.68(+1.12%)
Dec 08, 2016	60.30	61.78	60.09	60.89	1,749,140	+0.59(+0.98%)
Dec 07, 2016	60.86	60.96	60.14	60.30	1,653,407	-0.19(-0.31%)
Dec 06, 2016	59.93	60.78	59.79	60.49	1,793,595	+0.64(+1.07%)
Dec 05, 2016	61.20	61.23	59.57	59.85	2,141,548	-0.81(-1.34%)
Dec 02, 2016	61.79	61.79	60.17	60.66	1,451,351	-0.97(-1.57%)
Dec 01, 2016	62.48	63.16	61.45	61.63	1,291,255	-0.38(-0.61%)
Nov 30, 2016	62.38	63.42	61.99	62.01	1,759,017	+0.29(+0.47%)
Nov 29, 2016	61.80	62.12	61.07	61.72	1,371,463	-0.20(-0.32%)
Nov 28, 2016	62.13	62.62	61.83	61.92	1,606,207	-0.25(-0.40%)
Nov 25, 2016	62.10	62.27	61.38	62.17	637,195	+0.48(+0.78%)
Nov 23, 2016		61.69	61.69	61.69	0	+2.37(+4.00%)
Nov 22, 2016	57.55	59.72	57.27	59.32	3,155,205	+1.32(+2.28%)
Nov 21, 2016	58.50	58.70	57.92	58.00	1,085,638	-0.15(-0.26%)
Nov 18, 2016	58.62	58.75	57.91	58.15	955,106	-0.68(-1.16%)
Nov 17, 2016	58.71	58.98	58.48	58.83	890,903	+0.20(+0.34%)
Nov 16, 2016	58.72	59.19	58.31	58.63	1,457,082	-0.56(-0.95%)
Nov 15, 2016	58.91	59.28	58.09	59.19	1,534,522	+0.56(+0.96%)
Nov 14, 2016	56.17	58.88	55.72	58.63	2,709,704	+3.01(+5.41%)
Nov 11, 2016	55.77	56.21	55.31	55.62	1,122,274	-0.27(-0.48%)
Nov 10, 2016	55.59	56.69	55.29	55.89	1,673,540	+0.98(+1.78%)
Nov 09, 2016	53.03	55.89	53.03	54.91	2,822,225	+4.92(+9.84%)
Nov 08, 2016	49.43	50.38	49.17	49.99	868,979	+0.57(+1.15%)
Nov 07, 2016	50.15	50.29	49.16	49.42	1,492,079	+0.17(+0.35%)
Nov 04, 2016	50.79	50.80	49.25	49.25	1,078,661	-1.78(-3.49%)
Nov 03, 2016	50.75	51.21	50.10	51.03	571,435	+0.48(+0.95%)
Nov 02, 2016	50.72	51.20	50.30	50.55	518,351	-0.20(-0.39%)

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.