Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.23	63.44	61.52	62.05	1,165,573	-1.35(-2.14%)
Jan 30, 2017	64.11	64.11	62.55	63.40	1,244,781	-1.25(-1.93%)
Jan 27, 2017	64.28	64.99	63.65	64.65	1,281,555	+0.44(+0.68%)
Jan 26, 2017	64.62	66.08	62.63	64.21	1,592,641	-0.94(-1.44%)
Jan 25, 2017	63.47	65.68	63.47	65.15	1,486,579	+1.91(+3.02%)
Jan 24, 2017	62.16	63.54	62.07	63.24	1,181,969	+1.46(+2.37%)
Jan 23, 2017	61.96	62.06	60.79	61.78	902,999	-0.29(-0.46%)
Jan 20, 2017	61.47	62.30	61.33	62.06	977,796	+0.81(+1.32%)
Jan 19, 2017	61.38	61.78	60.61	61.25	641,627	+0.08(+0.13%)
Jan 18, 2017	60.60	61.50	60.57	61.17	810,006	+0.44(+0.72%)
Jan 17, 2017	61.55	61.55	60.56	60.74	680,576	-0.75(-1.22%)
Jan 13, 2017		61.49	61.49	61.49	0	+0.99(+1.63%)
Jan 12, 2017	61.08	61.24	59.33	60.50	635,530	-0.35(-0.57%)
Jan 11, 2017	60.63	61.13	60.31	60.84	648,916	+0.21(+0.35%)
Jan 10, 2017	59.44	60.73	59.13	60.63	833,498	+1.53(+2.59%)
Jan 09, 2017	59.74	59.74	58.84	59.10	647,921	-0.68(-1.13%)
Jan 06, 2017	59.22	60.45	58.74	59.77	855,525	+0.80(+1.36%)
Jan 05, 2017	58.81	59.46	58.22	58.97	1,488,106	+0.04(+0.08%)
Jan 04, 2017	58.40	59.12	57.86	58.93	1,142,991	-0.12(-0.20%)
Jan 03, 2017	58.46	59.36	57.89	59.04	1,079,828	+1.47(+2.55%)
Dec 30, 2016		57.57	57.57	57.57	0	-0.99(-1.69%)
Dec 29, 2016	58.71	59.32	58.28	58.56	490,896	-0.06(-0.11%)
Dec 28, 2016	59.44	59.86	58.51	58.62	604,677	-0.53(-0.90%)
Dec 27, 2016	59.58	60.01	59.02	59.16	403,149	-0.29(-0.49%)
Dec 23, 2016		59.45	59.45	59.45	0	+0.36(+0.60%)
Dec 22, 2016	59.28	59.68	58.95	59.10	713,714	-0.22(-0.38%)
Dec 21, 2016	59.75	59.87	58.73	59.32	1,286,128	-0.29(-0.48%)
Dec 20, 2016	59.69	60.37	58.62	59.61	1,874,726	-0.07(-0.12%)
Dec 19, 2016	59.05	59.95	58.88	59.68	1,040,402	+0.39(+0.66%)
Dec 16, 2016	60.80	61.41	59.13	59.28	1,660,534	-1.47(-2.42%)
Dec 15, 2016	60.37	61.13	59.86	60.75	774,386	+0.37(+0.62%)
Dec 14, 2016	61.39	61.77	60.22	60.38	819,890	-1.09(-1.77%)
Dec 13, 2016	62.24	62.59	60.77	61.47	1,041,565	-0.53(-0.86%)
Dec 12, 2016	62.47	62.80	61.31	62.00	671,280	-0.47(-0.76%)
Dec 09, 2016	63.27	63.45	61.21	62.47	1,169,302	-1.22(-1.92%)
Dec 08, 2016	63.92	64.15	63.28	63.70	654,442	-0.06(-0.10%)
Dec 07, 2016	62.47	63.90	62.15	63.76	1,102,079	+1.36(+2.18%)
Dec 06, 2016	61.61	62.59	60.81	62.39	1,681,263	+0.07(+0.11%)
Dec 05, 2016	62.44	63.42	62.16	62.32	1,238,032	+0.23(+0.37%)
Dec 02, 2016	62.84	62.94	61.96	62.09	1,147,568	-0.54(-0.87%)
Dec 01, 2016	62.82	63.94	62.49	62.63	1,079,391	+0.26(+0.41%)
Nov 30, 2016	62.73	62.95	62.05	62.38	993,667	+0.28(+0.44%)
Nov 29, 2016	61.36	62.47	60.99	62.10	818,677	+0.50(+0.81%)
Nov 28, 2016	62.53	62.67	61.56	61.60	656,203	-1.05(-1.68%)
Nov 25, 2016	62.14	62.65	62.04	62.65	377,898	+0.34(+0.54%)
Nov 23, 2016		62.31	62.31	62.31	0	+1.41(+2.31%)
Nov 22, 2016	59.76	60.98	59.74	60.91	796,696	+1.30(+2.18%)
Nov 21, 2016	59.52	60.06	58.96	59.61	909,020	+0.63(+1.07%)
Nov 18, 2016	59.47	59.60	58.77	58.97	864,613	-0.50(-0.84%)
Nov 17, 2016	58.79	59.67	58.65	59.47	1,222,137	+0.01(+0.01%)
Nov 16, 2016	59.76	60.07	59.19	59.46	918,370	-0.36(-0.60%)
Nov 15, 2016	57.63	59.86	57.63	59.82	985,359	+1.37(+2.35%)
Nov 14, 2016	58.78	58.94	57.39	58.45	1,549,186	+0.08(+0.14%)
Nov 11, 2016	56.58	58.41	56.10	58.37	1,742,618	+1.60(+2.82%)
Nov 10, 2016	54.63	57.03	54.09	56.77	3,634,488	+2.68(+4.96%)
Nov 09, 2016	50.56	55.25	50.56	54.09	5,040,104	+4.73(+9.57%)
Nov 08, 2016	49.25	49.93	49.03	49.36	983,644	-0.07(-0.14%)
Nov 07, 2016	49.89	49.93	49.28	49.43	1,380,446	+0.38(+0.78%)
Nov 04, 2016	48.38	49.67	48.13	49.05	1,123,822	+0.43(+0.88%)
Nov 03, 2016	48.81	49.06	48.43	48.62	912,633	-0.27(-0.55%)
Nov 02, 2016	48.21	49.80	48.13	48.89	2,167,852	+0.48(+0.99%)

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.