Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	56.61	56.95	56.28	56.45	625,948	-0.16(-0.28%)
Jan 30, 2017	56.77	57.03	56.03	56.61	722,079	-0.16(-0.28%)
Jan 27, 2017	56.87	57.66	56.40	56.77	1,130,792	+0.73(+1.30%)
Jan 26, 2017	53.80	56.20	53.68	56.04	1,488,632	+3.46(+6.58%)
Jan 25, 2017	53.56	53.56	52.58	52.58	539,123	-0.79(-1.48%)
Jan 24, 2017	53.20	53.76	52.82	53.37	790,671	+0.14(+0.26%)
Jan 23, 2017	52.80	53.29	52.45	53.23	670,765	+0.43(+0.81%)
Jan 20, 2017	52.09	52.86	52.05	52.80	1,051,859	+0.77(+1.48%)
Jan 19, 2017	52.00	52.67	51.98	52.03	752,737	+0.05(+0.10%)
Jan 18, 2017	50.79	51.99	50.79	51.98	1,522,034	+1.08(+2.12%)
Jan 17, 2017	51.19	51.23	50.67	50.90	523,949	-0.31(-0.61%)
Jan 16, 2017	51.15	51.32	50.85	51.21	132,725	+0.02(+0.04%)
Jan 13, 2017	51.58	51.60	51.01	51.19	589,914	-0.29(-0.56%)
Jan 12, 2017	50.83	51.64	50.58	51.48	637,332	+0.69(+1.36%)
Jan 11, 2017	51.26	51.26	50.44	50.79	852,762	-0.41(-0.80%)
Jan 10, 2017	51.31	51.37	50.83	51.20	664,832	-0.20(-0.39%)
Jan 09, 2017	51.70	51.96	51.29	51.40	738,107	-0.80(-1.53%)
Jan 06, 2017	52.62	52.75	52.05	52.20	985,725	-0.47(-0.89%)
Jan 05, 2017	52.15	52.89	52.15	52.67	649,314	+0.45(+0.86%)
Jan 04, 2017	52.01	52.38	51.70	52.22	454,625	+0.20(+0.38%)
Jan 03, 2017	51.83	52.16	51.65	52.02	348,969	+0.23(+0.44%)
Dec 30, 2016		51.79	51.79	51.79	0	-0.54(-1.03%)
Dec 29, 2016	51.96	52.36	51.96	52.33	292,024	+0.39(+0.75%)
Dec 28, 2016	52.00	52.15	51.71	51.94	374,172	-0.13(-0.25%)
Dec 23, 2016		52.07	52.07	52.07	0	+0.01(+0.02%)
Dec 22, 2016	51.55	52.09	51.55	52.06	618,951	+0.56(+1.09%)
Dec 21, 2016	51.14	51.59	51.07	51.50	396,294	+0.30(+0.59%)
Dec 20, 2016	51.72	51.79	51.03	51.20	1,085,003	-0.53(-1.02%)
Dec 19, 2016	50.91	51.96	50.87	51.73	857,901	+0.86(+1.69%)
Dec 16, 2016	51.36	52.08	50.44	50.87	3,403,188	-0.51(-0.99%)
Dec 15, 2016	51.76	51.91	51.21	51.38	794,081	-0.36(-0.70%)
Dec 14, 2016	52.34	52.38	51.72	51.74	796,439	-0.47(-0.90%)
Dec 13, 2016	51.99	52.47	51.82	52.21	568,551	+0.24(+0.46%)
Dec 12, 2016	51.59	52.27	51.37	51.97	668,604	+0.38(+0.74%)
Dec 09, 2016	51.85	52.02	51.42	51.59	560,391	-0.35(-0.67%)
Dec 08, 2016	51.85	52.29	51.61	51.94	749,920	-0.45(-0.86%)
Dec 07, 2016	51.15	52.39	50.80	52.39	1,008,743	+1.32(+2.58%)
Dec 06, 2016	51.15	51.22	50.71	51.07	689,447	-0.04(-0.08%)
Dec 05, 2016	51.29	51.39	50.98	51.11	466,621	+0.01(+0.02%)
Dec 02, 2016	50.70	51.35	50.51	51.10	555,558	+0.46(+0.91%)
Dec 01, 2016	52.01	52.01	50.63	50.64	831,872	-1.26(-2.43%)
Nov 30, 2016	52.24	52.40	51.59	51.90	999,530	-0.62(-1.18%)
Nov 29, 2016	52.44	52.53	52.03	52.52	485,841	+0.16(+0.31%)
Nov 28, 2016	52.24	52.50	52.02	52.36	980,448	+0.04(+0.08%)
Nov 25, 2016	51.94	52.54	51.75	52.32	448,888	+0.29(+0.56%)
Nov 24, 2016	51.85	52.42	51.85	52.03	219,756	+0.23(+0.44%)
Nov 23, 2016	51.85	52.06	51.78	51.80	459,508	-0.10(-0.19%)
Nov 22, 2016	51.69	52.07	51.59	51.90	637,626	+0.22(+0.43%)
Nov 21, 2016	51.60	51.80	51.41	51.68	526,416	+0.17(+0.33%)
Nov 18, 2016	51.85	51.86	51.36	51.51	449,134	-0.35(-0.67%)
Nov 17, 2016	51.83	52.12	51.38	51.86	711,281	+0.10(+0.19%)
Nov 16, 2016	51.45	51.76	51.11	51.76	605,697	+0.27(+0.52%)
Nov 15, 2016	51.17	51.50	50.66	51.49	770,605	+0.67(+1.32%)
Nov 14, 2016	50.93	51.20	50.25	50.82	787,064	+0.19(+0.38%)
Nov 11, 2016		50.77	50.15	50.63	1,463,843	-0.14(-0.28%)
Nov 10, 2016	51.66	51.77	50.54	50.77	1,444,371	-0.95(-1.84%)
Nov 09, 2016	52.35	52.52	51.65	51.72	1,204,320	-0.92(-1.75%)
Nov 08, 2016	52.80	52.97	52.50	52.64	375,566	-0.11(-0.21%)
Nov 07, 2016	52.85	53.10	52.56	52.75	360,038	+0.03(+0.06%)
Nov 04, 2016	53.34	53.34	52.57	52.72	658,265	-0.51(-0.96%)
Nov 03, 2016	53.16	53.76	53.13	53.23	379,497	+0.11(+0.21%)
Nov 02, 2016	53.80	54.05	53.10	53.12	619,542	-0.67(-1.25%)

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.