Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.67	54.22	53.02	54.19	559,004	+0.49(+0.91%)
Jan 30, 2017	54.21	54.22	53.35	53.70	644,745	-0.56(-1.03%)
Jan 27, 2017	53.48	54.41	53.08	54.26	1,117,733	+0.88(+1.65%)
Jan 26, 2017	52.98	53.58	52.83	53.38	860,595	+0.76(+1.45%)
Jan 25, 2017	51.54	52.87	51.54	52.62	962,634	+1.33(+2.59%)
Jan 24, 2017	50.45	51.49	50.45	51.29	897,539	+0.87(+1.73%)
Jan 23, 2017	50.40	50.47	49.83	50.42	1,055,652	+0.19(+0.37%)
Jan 20, 2017	50.41	50.56	50.06	50.23	508,656	+0.17(+0.34%)
Jan 19, 2017	49.92	50.18	49.79	50.06	553,656	+0.22(+0.44%)
Jan 18, 2017	50.04	50.14	49.70	49.85	917,618	-0.14(-0.28%)
Jan 17, 2017	51.00	51.27	49.99	49.99	1,414,767	-0.46(-0.91%)
Jan 13, 2017		50.44	50.44	50.44	0	+0.07(+0.14%)
Jan 12, 2017	51.34	51.46	50.18	50.37	782,581	-0.84(-1.64%)
Jan 11, 2017	51.44	51.50	50.95	51.21	656,017	+0.07(+0.14%)
Jan 10, 2017	52.19	52.52	50.96	51.14	924,381	-1.03(-1.98%)
Jan 09, 2017	52.95	53.07	52.08	52.18	580,254	-0.68(-1.28%)
Jan 06, 2017	52.81	52.90	52.40	52.85	553,965	+0.36(+0.68%)
Jan 05, 2017	52.57	52.79	52.15	52.50	511,723	+0.12(+0.24%)
Jan 04, 2017	52.26	52.61	52.08	52.37	496,639	+0.23(+0.45%)
Jan 03, 2017	52.01	52.57	51.71	52.14	532,266	+0.71(+1.38%)
Dec 30, 2016		51.43	51.43	51.43	0	+0.16(+0.30%)
Dec 29, 2016	51.22	51.47	51.00	51.28	540,232	-0.18(-0.35%)
Dec 28, 2016	52.13	52.25	51.31	51.45	654,295	-0.48(-0.93%)
Dec 27, 2016	51.94	52.35	51.59	51.94	830,013	+0.18(+0.35%)
Dec 23, 2016		51.76	51.76	51.76	0	+0.41(+0.80%)
Dec 22, 2016	50.71	51.43	50.46	51.35	790,568	+0.69(+1.37%)
Dec 21, 2016	50.51	51.02	50.35	50.65	866,787	+0.09(+0.18%)
Dec 20, 2016	50.51	50.83	50.25	50.56	934,023	+0.05(+0.09%)
Dec 19, 2016	50.47	50.66	50.06	50.51	687,184	-0.15(-0.29%)
Dec 16, 2016	49.95	50.84	49.76	50.66	2,743,429	+0.79(+1.59%)
Dec 15, 2016	49.36	49.95	48.80	49.87	966,773	+0.21(+0.42%)
Dec 14, 2016	49.75	50.04	49.41	49.66	1,224,926	-0.38(-0.76%)
Dec 13, 2016	49.97	50.33	49.85	50.04	975,996	+0.12(+0.23%)
Dec 12, 2016	50.86	51.03	49.75	49.92	593,687	-0.32(-0.63%)
Dec 09, 2016	50.30	50.42	49.97	50.24	817,182	+0.09(+0.19%)
Dec 08, 2016	49.11	50.25	48.81	50.15	1,166,680	+1.17(+2.40%)
Dec 07, 2016	48.66	49.05	48.59	48.97	1,472,560	+0.21(+0.43%)
Dec 06, 2016	48.59	48.99	48.27	48.76	830,324	+0.17(+0.35%)
Dec 05, 2016	48.97	49.25	48.45	48.59	971,226	-0.16(-0.33%)
Dec 02, 2016	48.73	49.39	48.70	48.76	574,962	+0.01(+0.02%)
Dec 01, 2016	50.19	50.52	48.34	48.75	1,021,715	-1.27(-2.53%)
Nov 30, 2016	50.33	50.43	49.53	50.02	1,352,016	+0.82(+1.68%)
Nov 29, 2016	49.19	49.78	48.80	49.19	1,020,931	-0.50(-1.00%)
Nov 28, 2016	50.36	50.37	49.67	49.69	805,116	-0.89(-1.75%)
Nov 25, 2016	49.99	50.58	49.57	50.58	288,664	+0.39(+0.77%)
Nov 23, 2016		50.19	50.19	50.19	0	-0.30(-0.59%)
Nov 22, 2016	51.05	51.30	50.23	50.48	814,655	-0.33(-0.64%)
Nov 21, 2016	50.54	51.09	50.16	50.81	594,476	+0.67(+1.33%)
Nov 18, 2016	49.48	50.14	49.23	50.14	828,145	+0.67(+1.35%)
Nov 17, 2016	50.25	50.46	49.38	49.47	924,338	-0.36(-0.72%)
Nov 16, 2016	50.23	50.51	49.59	49.83	951,496	-0.58(-1.16%)
Nov 15, 2016	50.54	50.79	50.09	50.41	638,598	+0.22(+0.43%)
Nov 14, 2016	49.35	50.29	49.17	50.20	772,762	+0.79(+1.60%)
Nov 11, 2016	49.64	49.74	48.97	49.40	546,632	-0.49(-0.98%)
Nov 10, 2016	49.56	50.06	49.13	49.89	686,954	+0.54(+1.09%)
Nov 09, 2016	48.93	49.51	48.72	49.35	1,166,640	+0.04(+0.08%)
Nov 08, 2016	48.86	49.59	48.74	49.31	571,659	+0.45(+0.92%)
Nov 07, 2016	48.79	49.00	48.47	48.86	687,044	+0.64(+1.33%)
Nov 04, 2016	48.80	48.81	48.22	48.22	737,934	-0.58(-1.19%)
Nov 03, 2016	48.39	48.87	48.11	48.80	797,453	+0.71(+1.47%)
Nov 02, 2016	48.22	48.41	46.80	48.09	1,609,005	-0.44(-0.91%)

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.