Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	59.08	59.10	58.23	58.66	5,894,458	-0.48(-0.81%)
Jan 30, 2017	60.10	60.11	58.80	59.14	5,213,912	-1.00(-1.66%)
Jan 27, 2017	60.56	60.56	60.01	60.14	3,260,633	+0.06(+0.10%)
Jan 26, 2017	60.19	60.93	59.81	60.08	3,469,556	-0.18(-0.30%)
Jan 25, 2017	59.59	60.38	59.42	60.26	4,133,013	+1.15(+1.95%)
Jan 24, 2017	58.51	59.44	58.30	59.11	3,202,092	+0.82(+1.41%)
Jan 23, 2017	58.69	58.93	57.99	58.29	3,174,517	-0.54(-0.92%)
Jan 20, 2017	58.50	58.90	58.39	58.83	4,193,906	+0.40(+0.68%)
Jan 19, 2017	58.50	59.32	58.28	58.43	5,955,059	+1.21(+2.11%)
Jan 18, 2017	56.43	57.35	56.26	57.22	2,575,446	+0.91(+1.62%)
Jan 17, 2017	56.80	57.08	56.00	56.31	3,152,560	-0.81(-1.42%)
Jan 13, 2017		57.12	57.12	57.12	0	-0.35(-0.61%)
Jan 12, 2017	57.39	57.50	56.77	57.47	2,551,152	-0.10(-0.17%)
Jan 11, 2017	56.70	57.58	56.52	57.57	2,685,833	+0.88(+1.55%)
Jan 10, 2017	56.48	57.12	56.39	56.69	2,535,001	+0.50(+0.89%)
Jan 09, 2017	56.80	56.81	56.16	56.19	2,130,881	-0.21(-0.37%)
Jan 06, 2017	56.19	56.63	56.00	56.40	1,786,481	+0.26(+0.46%)
Jan 05, 2017	56.52	56.91	55.40	56.14	2,657,112	-0.47(-0.83%)
Jan 04, 2017	57.05	57.44	56.34	56.61	4,155,422	-0.34(-0.60%)
Jan 03, 2017	56.25	57.20	56.17	56.95	3,383,329	+1.20(+2.15%)
Dec 30, 2016		55.75	55.75	55.75	0	-0.45(-0.80%)
Dec 29, 2016	56.37	56.50	56.00	56.20	1,173,188	-0.10(-0.18%)
Dec 28, 2016	57.15	57.30	56.29	56.30	1,680,769	-0.87(-1.52%)
Dec 27, 2016	56.79	57.20	56.75	57.17	1,251,183	+0.37(+0.65%)
Dec 23, 2016		56.80	56.80	56.80	0	+0.11(+0.19%)
Dec 22, 2016	56.93	56.95	56.45	56.69	2,013,669	-0.23(-0.40%)
Dec 21, 2016	57.15	57.25	56.58	56.92	2,716,727	-0.39(-0.68%)
Dec 20, 2016	56.66	57.63	56.51	57.31	3,471,294	+1.00(+1.78%)
Dec 19, 2016	55.92	56.60	55.82	56.31	2,779,734	+0.58(+1.04%)
Dec 16, 2016	56.31	56.63	55.66	55.73	6,332,540	-0.45(-0.80%)
Dec 15, 2016	55.98	56.62	55.67	56.18	3,962,073	-0.09(-0.16%)
Dec 14, 2016	56.70	57.22	56.17	56.27	3,015,234	-0.50(-0.88%)
Dec 13, 2016	57.28	57.63	56.64	56.77	3,738,449	-0.32(-0.56%)
Dec 12, 2016	57.51	57.68	56.74	57.09	3,162,263	-0.40(-0.70%)
Dec 09, 2016	57.42	57.70	57.29	57.49	3,028,941	-0.11(-0.19%)
Dec 08, 2016	58.06	58.07	57.24	57.60	3,727,248	-0.66(-1.13%)
Dec 07, 2016	56.72	58.28	56.57	58.26	4,372,789	+1.69(+2.99%)
Dec 06, 2016	56.76	56.89	56.47	56.57	3,040,131	-0.36(-0.63%)
Dec 05, 2016	56.81	56.99	56.42	56.93	3,132,737	+0.58(+1.03%)
Dec 02, 2016	56.58	56.90	56.02	56.35	2,932,668	-0.42(-0.74%)
Dec 01, 2016	56.73	57.47	56.42	56.77	5,500,693	+0.33(+0.58%)
Nov 30, 2016	54.80	57.43	54.80	56.44	8,784,880	+2.04(+3.75%)
Nov 29, 2016	54.29	54.59	53.92	54.40	3,408,230	-0.03(-0.06%)
Nov 28, 2016	54.95	55.36	54.35	54.43	3,267,912	-0.81(-1.47%)
Nov 25, 2016	55.06	55.24	54.91	55.24	802,124	+0.18(+0.33%)
Nov 23, 2016		55.06	55.06	55.06	0	+0.71(+1.31%)
Nov 22, 2016	54.81	54.90	53.92	54.35	6,647,168	-0.16(-0.29%)
Nov 21, 2016	54.58	54.87	54.43	54.51	3,004,136	+0.31(+0.57%)
Nov 18, 2016	54.57	54.78	54.01	54.20	4,428,800	-0.50(-0.91%)
Nov 17, 2016	55.10	55.37	54.59	54.70	2,865,486	-0.27(-0.49%)
Nov 16, 2016	55.46	55.59	54.83	54.97	2,898,233	-0.81(-1.45%)
Nov 15, 2016	55.38	55.79	54.89	55.78	3,238,811	+0.27(+0.49%)
Nov 14, 2016	55.68	56.17	55.50	55.51	3,046,721	+0.01(+0.02%)
Nov 11, 2016	55.44	55.73	54.96	55.50	4,494,636	-0.25(-0.45%)
Nov 10, 2016	53.74	56.17	53.67	55.75	8,678,864	+2.36(+4.42%)
Nov 09, 2016	51.11	53.84	50.82	53.39	7,518,055	+2.06(+4.01%)
Nov 08, 2016	49.85	51.62	49.73	51.33	4,499,732	+0.94(+1.87%)
Nov 07, 2016	50.22	50.42	49.92	50.39	5,731,558	+0.98(+1.98%)
Nov 04, 2016	49.85	50.13	49.38	49.41	4,672,482	-0.43(-0.86%)
Nov 03, 2016	50.07	50.28	49.70	49.84	3,232,454	-0.20(-0.40%)
Nov 02, 2016	50.84	51.04	49.97	50.04	5,540,395	-0.96(-1.88%)

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.