Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	52.19	52.38	51.52	51.87	327,358	-0.22(-0.43%)
Jan 30, 2017	52.94	53.01	51.55	52.09	359,870	-0.97(-1.83%)
Jan 27, 2017	53.18	53.66	52.63	53.07	408,019	-0.06(-0.11%)
Jan 26, 2017	53.43	54.72	52.93	53.12	588,118	-0.52(-0.97%)
Jan 25, 2017	54.24	55.21	52.96	53.64	822,344	-0.30(-0.56%)
Jan 24, 2017	53.50	57.12	53.05	53.94	1,013,940	+0.71(+1.34%)
Jan 23, 2017	53.17	53.67	53.05	53.23	203,110	+0.27(+0.52%)
Jan 20, 2017	52.06	53.44	52.06	52.96	341,956	+0.93(+1.79%)
Jan 19, 2017	52.55	52.86	51.96	52.03	394,559	-0.57(-1.08%)
Jan 18, 2017	52.30	53.05	51.93	52.60	321,311	-0.03(-0.05%)
Jan 17, 2017	53.71	54.05	52.01	52.63	585,025	-1.40(-2.59%)
Jan 13, 2017		54.02	54.02	54.02	0	-0.77(-1.41%)
Jan 12, 2017	54.33	55.46	53.17	54.79	501,067	+0.58(+1.06%)
Jan 11, 2017	52.12	55.92	52.01	54.22	948,490	+2.35(+4.53%)
Jan 10, 2017	51.16	51.99	50.95	51.87	934,937	+0.94(+1.84%)
Jan 09, 2017	51.59	52.28	50.71	50.93	489,256	-1.13(-2.17%)
Jan 06, 2017	53.68	54.40	51.78	52.06	611,880	-1.81(-3.36%)
Jan 05, 2017	53.80	54.54	53.13	53.87	481,474	-0.27(-0.49%)
Jan 04, 2017	53.66	54.47	52.60	54.14	488,908	+0.11(+0.20%)
Jan 03, 2017	56.24	56.36	53.87	54.03	630,909	-2.20(-3.92%)
Dec 30, 2016		56.24	56.24	56.24	0	-0.06(-0.10%)
Dec 29, 2016	56.79	56.95	55.28	56.29	332,616	-0.70(-1.23%)
Dec 28, 2016	57.48	57.58	56.42	56.99	273,632	-0.05(-0.09%)
Dec 27, 2016	56.26	57.72	56.26	57.04	280,977	+0.56(+1.00%)
Dec 23, 2016		56.48	56.48	56.48	0	+0.68(+1.21%)
Dec 22, 2016	57.78	57.78	55.77	55.80	668,208	-2.49(-4.26%)
Dec 21, 2016	59.51	60.16	58.09	58.29	282,567	-1.55(-2.59%)
Dec 20, 2016	57.42	61.12	57.28	59.84	694,062	+2.32(+4.03%)
Dec 19, 2016	56.44	58.17	55.93	57.52	304,793	+0.60(+1.05%)
Dec 16, 2016	57.40	57.87	56.20	56.92	3,009,566	-0.92(-1.58%)
Dec 15, 2016	56.74	59.59	56.74	57.83	1,726,248	+0.75(+1.31%)
Dec 14, 2016	58.54	59.48	56.90	57.09	1,121,094	-1.84(-3.13%)
Dec 13, 2016	59.98	60.34	57.64	58.93	1,175,927	-1.37(-2.27%)
Dec 12, 2016	59.68	62.22	57.69	60.30	1,577,118	+2.62(+4.55%)
Dec 09, 2016	59.47	59.79	57.15	57.68	825,914	-1.97(-3.31%)
Dec 08, 2016	60.70	61.31	59.26	59.65	1,515,108	-1.30(-2.14%)
Dec 07, 2016	60.34	61.75	58.30	60.95	1,393,662	+0.77(+1.28%)
Dec 06, 2016	59.37	60.70	58.50	60.18	988,832	+0.74(+1.25%)
Dec 05, 2016	59.79	60.88	58.38	59.44	1,646,494	+2.29(+4.01%)
Dec 02, 2016	56.22	57.57	55.24	57.15	350,957	+1.15(+2.06%)
Dec 01, 2016	56.91	56.92	54.76	56.00	589,676	-0.22(-0.40%)
Nov 30, 2016	54.76	57.35	54.76	56.22	884,479	+1.59(+2.90%)
Nov 29, 2016	54.38	55.12	52.82	54.64	666,188	-0.24(-0.45%)
Nov 28, 2016	54.97	55.73	52.43	54.88	662,896	+0.51(+0.94%)
Nov 25, 2016	57.07	57.07	54.15	54.37	255,771	-2.26(-3.99%)
Nov 23, 2016		56.63	56.63	56.63	0	+0.92(+1.66%)
Nov 22, 2016	53.31	55.93	52.21	55.71	925,704	+4.01(+7.76%)
Nov 21, 2016	53.64	54.61	51.09	51.70	763,962	-0.66(-1.27%)
Nov 18, 2016	53.74	55.39	52.13	52.36	562,919	-0.92(-1.73%)
Nov 17, 2016	57.60	57.60	50.93	53.28	1,994,797	-3.83(-6.70%)
Nov 16, 2016	59.14	59.63	56.67	57.11	515,617	-2.52(-4.23%)
Nov 15, 2016	60.14	60.76	57.73	59.63	859,120	-1.38(-2.27%)
Nov 14, 2016	61.13	62.30	61.01	61.01	815,351	-0.08(-0.13%)
Nov 11, 2016	61.36	61.89	59.64	61.09	1,502,182	-0.27(-0.43%)
Nov 10, 2016	58.94	61.96	58.10	61.36	1,887,935	+4.45(+7.81%)
Nov 09, 2016	57.64	57.89	53.22	56.91	3,754,261	+5.38(+10.44%)
Nov 08, 2016	49.22	51.66	49.22	51.53	1,224,312	+2.54(+5.18%)
Nov 07, 2016	50.10	51.65	48.54	48.99	539,721	+0.00(+0.00%)
Nov 04, 2016	50.63	52.72	48.81	48.99	734,568	-2.36(-4.60%)
Nov 03, 2016	52.32	52.65	51.11	51.36	506,446	-1.16(-2.21%)
Nov 02, 2016	53.53	54.90	52.10	52.52	640,394	-0.37(-0.69%)

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.