Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.41	56.19	53.41	55.50	1,290,389	+2.49(+4.70%)
Jan 30, 2017	53.60	53.68	52.82	53.01	641,123	-0.85(-1.58%)
Jan 27, 2017	54.00	54.04	53.57	53.86	231,541	-0.08(-0.15%)
Jan 26, 2017	54.18	54.27	53.59	53.94	326,037	-0.10(-0.19%)
Jan 25, 2017	54.13	54.28	53.81	54.04	496,437	+0.24(+0.45%)
Jan 24, 2017	53.20	53.95	53.20	53.80	560,039	+0.57(+1.07%)
Jan 23, 2017	53.33	53.70	52.93	53.23	283,189	-0.36(-0.67%)
Jan 20, 2017	53.68	53.79	53.38	53.59	196,751	+0.08(+0.15%)
Jan 19, 2017	53.99	54.37	53.19	53.51	238,066	-0.37(-0.69%)
Jan 18, 2017	54.18	54.52	53.82	53.88	338,550	-0.16(-0.30%)
Jan 17, 2017	53.99	54.19	53.67	54.04	257,124	-0.11(-0.20%)
Jan 13, 2017		54.15	54.15	54.15	0	+0.26(+0.48%)
Jan 12, 2017	54.26	54.77	53.52	53.89	297,298	-0.61(-1.12%)
Jan 11, 2017	53.91	54.81	53.80	54.50	382,783	+0.58(+1.08%)
Jan 10, 2017	54.48	55.17	53.85	53.92	536,175	-2.22(-3.95%)
Jan 09, 2017	56.40	56.46	55.94	56.14	516,603	-0.26(-0.46%)
Jan 06, 2017	56.17	56.52	55.76	56.40	339,030	+0.20(+0.36%)
Jan 05, 2017	56.60	56.88	55.94	56.20	516,692	-0.50(-0.88%)
Jan 04, 2017	56.02	56.90	56.02	56.70	546,888	+0.95(+1.70%)
Jan 03, 2017	55.90	56.26	55.22	55.75	373,769	+0.10(+0.18%)
Dec 30, 2016		55.65	55.65	55.65	0	-0.09(-0.16%)
Dec 29, 2016	55.84	56.05	55.42	55.74	222,709	+0.11(+0.20%)
Dec 28, 2016	56.53	56.53	55.52	55.63	238,596	-0.82(-1.45%)
Dec 27, 2016	56.81	57.12	56.36	56.45	267,018	-0.35(-0.62%)
Dec 23, 2016		56.80	56.80	56.80	0	+0.20(+0.35%)
Dec 22, 2016	57.60	57.60	56.48	56.60	527,620	-1.03(-1.79%)
Dec 21, 2016	57.79	58.23	57.53	57.63	231,150	-0.06(-0.10%)
Dec 20, 2016	58.00	58.14	57.38	57.69	395,025	+0.00(+0.00%)
Dec 19, 2016	57.65	57.93	57.38	57.69	572,394	-0.09(-0.16%)
Dec 16, 2016	57.07	57.80	57.00	57.78	1,175,132	+0.65(+1.14%)
Dec 15, 2016	56.00	57.36	55.69	57.13	478,532	+1.03(+1.84%)
Dec 14, 2016	56.10	56.47	55.85	56.10	450,803	+0.00(+0.00%)
Dec 13, 2016	56.10	56.49	55.77	56.10	453,200	+0.17(+0.30%)
Dec 12, 2016	55.67	56.15	55.32	55.93	459,186	+0.41(+0.74%)
Dec 09, 2016	55.38	56.30	55.23	55.52	469,390	+0.30(+0.54%)
Dec 08, 2016	55.03	55.24	54.32	55.22	314,396	+0.33(+0.60%)
Dec 07, 2016	54.33	54.92	53.83	54.89	391,250	+0.82(+1.52%)
Dec 06, 2016	53.91	54.12	53.58	54.07	362,068	+0.32(+0.60%)
Dec 05, 2016	53.62	54.14	53.56	53.75	489,025	+0.25(+0.47%)
Dec 02, 2016	53.60	54.19	53.32	53.50	388,294	-0.10(-0.19%)
Dec 01, 2016	53.21	53.78	53.05	53.60	644,046	+0.75(+1.42%)
Nov 30, 2016	52.29	53.19	51.88	52.85	638,765	+1.22(+2.36%)
Nov 29, 2016	51.76	52.06	51.49	51.63	361,481	-0.11(-0.21%)
Nov 28, 2016	51.70	52.02	51.55	51.74	517,839	-0.02(-0.04%)
Nov 25, 2016	51.09	51.94	51.09	51.76	161,068	+0.59(+1.15%)
Nov 23, 2016		51.17	51.17	51.17	0	+1.05(+2.09%)
Nov 22, 2016	49.99	50.44	49.81	50.12	343,958	+0.35(+0.70%)
Nov 21, 2016	49.53	49.97	49.42	49.77	443,409	+0.55(+1.12%)
Nov 18, 2016	49.11	49.88	49.02	49.22	287,473	+0.10(+0.20%)
Nov 17, 2016	49.41	49.78	48.99	49.12	260,096	-0.11(-0.22%)
Nov 16, 2016	49.50	49.95	48.89	49.23	223,239	-0.29(-0.59%)
Nov 15, 2016	49.21	49.75	48.63	49.52	480,335	+0.31(+0.63%)
Nov 14, 2016	48.12	49.23	48.05	49.21	474,876	+1.63(+3.43%)
Nov 11, 2016	47.56	48.00	47.52	47.58	366,741	-0.14(-0.29%)
Nov 10, 2016	47.15	48.81	47.05	47.72	875,931	+0.88(+1.88%)
Nov 09, 2016	43.88	46.86	43.72	46.84	576,117	+2.84(+6.45%)
Nov 08, 2016	44.13	44.27	43.86	44.00	673,563	-0.17(-0.38%)
Nov 07, 2016	43.13	44.68	43.13	44.17	905,882	+0.15(+0.34%)
Nov 04, 2016	44.09	44.62	43.79	44.02	814,185	+0.01(+0.02%)
Nov 03, 2016	43.39	44.47	43.03	44.01	686,923	+0.26(+0.59%)
Nov 02, 2016	44.26	45.36	43.53	43.75	1,022,620	-2.12(-4.62%)

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.