Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.95	52.56	51.73	52.49	1,016,083	+0.49(+0.95%)
Jan 30, 2017	51.92	52.38	51.40	52.00	518,616	-0.36(-0.68%)
Jan 27, 2017	52.61	52.80	52.05	52.35	490,170	-0.22(-0.42%)
Jan 26, 2017	52.47	52.72	51.82	52.58	862,086	+0.29(+0.56%)
Jan 25, 2017	52.65	52.72	52.09	52.29	1,175,586	-0.23(-0.44%)
Jan 24, 2017	51.70	52.75	51.48	52.52	813,238	+0.73(+1.40%)
Jan 23, 2017	51.38	51.79	51.13	51.79	678,727	+0.22(+0.43%)
Jan 20, 2017	52.52	52.66	51.33	51.57	1,005,137	-0.86(-1.64%)
Jan 19, 2017	52.88	53.26	52.08	52.43	710,268	-0.56(-1.06%)
Jan 18, 2017	52.84	53.23	52.72	52.99	751,980	+0.18(+0.35%)
Jan 17, 2017	53.04	53.04	52.63	52.81	788,098	-0.22(-0.42%)
Jan 13, 2017		53.03	53.03	53.03	0	+0.31(+0.59%)
Jan 12, 2017	51.96	52.74	51.79	52.72	1,116,104	+0.57(+1.10%)
Jan 11, 2017	51.69	52.17	51.40	52.15	717,508	+0.63(+1.22%)
Jan 10, 2017	51.23	51.90	51.07	51.52	1,145,956	+0.29(+0.57%)
Jan 09, 2017	52.50	52.50	50.86	51.23	1,346,029	-1.41(-2.69%)
Jan 06, 2017	52.39	52.83	52.17	52.64	875,141	+0.29(+0.56%)
Jan 05, 2017	52.25	52.54	51.80	52.35	1,101,127	+0.08(+0.15%)
Jan 04, 2017	51.60	52.28	51.60	52.28	804,865	+0.77(+1.49%)
Jan 03, 2017	51.02	51.65	50.85	51.51	888,569	+0.57(+1.12%)
Dec 30, 2016		50.94	50.94	50.94	0	-0.34(-0.66%)
Dec 29, 2016	51.46	51.85	51.10	51.28	487,594	-0.24(-0.47%)
Dec 28, 2016	52.47	52.47	51.50	51.52	380,628	-0.70(-1.34%)
Dec 27, 2016	51.92	52.44	51.92	52.22	296,075	+0.39(+0.75%)
Dec 23, 2016		51.83	51.83	51.83	0	-0.34(-0.65%)
Dec 22, 2016	52.01	52.26	51.71	52.17	778,029	+0.13(+0.24%)
Dec 21, 2016	51.93	52.63	51.61	52.04	962,418	+0.27(+0.52%)
Dec 20, 2016	51.48	51.83	51.34	51.77	829,955	+0.24(+0.47%)
Dec 19, 2016	51.06	51.56	50.80	51.53	778,999	+0.39(+0.76%)
Dec 16, 2016	51.47	51.52	50.84	51.14	1,089,165	-0.06(-0.11%)
Dec 15, 2016	51.31	52.00	50.89	51.20	1,037,100	-0.08(-0.15%)
Dec 14, 2016	51.61	51.85	51.07	51.28	1,564,045	-0.23(-0.45%)
Dec 13, 2016	51.38	51.74	50.76	51.51	1,311,544	+0.12(+0.23%)
Dec 12, 2016	52.30	52.66	51.08	51.39	878,514	-0.78(-1.50%)
Dec 09, 2016	51.52	52.32	51.48	52.18	894,550	+0.55(+1.07%)
Dec 08, 2016	51.31	52.28	51.31	51.63	2,290,053	+0.61(+1.20%)
Dec 07, 2016	50.10	51.10	50.10	51.02	1,596,572	+0.73(+1.45%)
Dec 06, 2016	50.13	50.50	50.01	50.29	909,702	+0.17(+0.35%)
Dec 05, 2016	50.48	50.94	50.04	50.12	1,270,010	-0.27(-0.54%)
Dec 02, 2016	50.67	50.75	49.97	50.39	2,135,974	-0.37(-0.73%)
Dec 01, 2016	52.86	53.10	50.70	50.76	2,227,375	-1.95(-3.70%)
Nov 30, 2016	54.10	54.25	52.64	52.70	1,312,124	-1.21(-2.25%)
Nov 29, 2016	53.21	54.05	53.20	53.91	1,236,624	+0.49(+0.93%)
Nov 28, 2016	52.93	53.60	52.88	53.42	507,718	+0.21(+0.40%)
Nov 25, 2016	53.35	53.35	52.69	53.21	175,809	+0.08(+0.15%)
Nov 23, 2016		53.13	53.13	53.13	0	+0.01(+0.02%)
Nov 22, 2016	52.65	53.20	52.33	53.12	662,183	+0.59(+1.13%)
Nov 21, 2016	51.52	52.58	51.48	52.53	808,393	+0.89(+1.73%)
Nov 18, 2016	51.24	51.99	51.24	51.64	925,205	+0.30(+0.59%)
Nov 17, 2016	51.39	51.57	50.64	51.34	1,035,920	-0.08(-0.15%)
Nov 16, 2016	51.96	52.12	51.35	51.41	820,065	-0.75(-1.43%)
Nov 15, 2016	52.14	52.49	52.03	52.16	867,883	+0.25(+0.49%)
Nov 14, 2016	50.86	51.94	50.74	51.91	1,089,843	+1.25(+2.47%)
Nov 11, 2016	50.96	51.14	50.07	50.66	1,429,294	-0.40(-0.78%)
Nov 10, 2016	52.82	53.28	51.01	51.06	1,122,208	-1.38(-2.62%)
Nov 09, 2016	52.27	53.09	51.77	52.43	1,093,370	-0.52(-0.99%)
Nov 08, 2016	52.36	53.17	52.01	52.95	523,714	+0.43(+0.81%)
Nov 07, 2016	52.11	52.65	52.11	52.53	633,633	+1.13(+2.21%)
Nov 04, 2016	51.85	52.04	51.39	51.39	935,344	-0.42(-0.80%)
Nov 03, 2016	51.51	52.25	51.22	51.81	613,995	+0.48(+0.94%)
Nov 02, 2016	51.65	52.02	51.33	51.33	689,242	-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.