Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.18	54.30	54.03	54.30	61,978	-0.08(-0.15%)
Jan 30, 2017	54.50	54.50	54.12	54.38	32,432	-0.29(-0.53%)
Jan 27, 2017	54.70	54.71	54.58	54.67	23,637	+0.04(+0.07%)
Jan 26, 2017	54.63	54.75	54.61	54.64	33,071	+0.01(+0.02%)
Jan 25, 2017	54.47	54.63	54.45	54.63	61,107	+0.39(+0.72%)
Jan 24, 2017	53.98	54.29	53.96	54.23	100,828	+0.24(+0.45%)
Jan 23, 2017	53.84	54.04	53.77	53.99	27,033	+0.11(+0.21%)
Jan 20, 2017	53.98	54.01	53.79	53.88	20,771	+0.04(+0.07%)
Jan 19, 2017	54.01	54.07	53.75	53.84	76,848	-0.13(-0.25%)
Jan 18, 2017	53.96	53.99	53.84	53.98	29,840	+0.08(+0.14%)
Jan 17, 2017	53.87	53.94	53.68	53.90	31,339	-0.03(-0.05%)
Jan 13, 2017		53.93	53.93	53.93	0	+0.11(+0.21%)
Jan 12, 2017	53.71	53.83	53.43	53.82	55,950	-0.05(-0.09%)
Jan 11, 2017	53.79	53.91	53.53	53.86	34,216	+0.03(+0.05%)
Jan 10, 2017	53.89	54.00	53.72	53.83	31,603	-0.02(-0.03%)
Jan 09, 2017	53.87	53.93	53.74	53.85	54,258	-0.02(-0.03%)
Jan 06, 2017	53.54	53.96	53.46	53.87	73,521	+0.39(+0.72%)
Jan 05, 2017	53.25	53.51	53.25	53.48	76,583	+0.19(+0.36%)
Jan 04, 2017	53.05	53.33	53.00	53.29	46,640	+0.35(+0.67%)
Jan 03, 2017	53.09	53.09	52.71	52.94	145,405	+0.40(+0.76%)
Dec 30, 2016		52.54	52.54	52.54	0	-0.36(-0.69%)
Dec 29, 2016	52.93	52.96	52.82	52.90	36,721	-0.02(-0.03%)
Dec 28, 2016	53.31	53.31	52.89	52.92	21,734	-0.32(-0.60%)
Dec 27, 2016	53.15	53.44	53.15	53.24	17,336	+0.16(+0.30%)
Dec 23, 2016		53.08	53.08	53.08	0	+0.08(+0.16%)
Dec 22, 2016	53.14	53.14	52.94	52.99	38,341	-0.18(-0.34%)
Dec 21, 2016	53.17	53.25	53.11	53.18	34,998	-0.10(-0.19%)
Dec 20, 2016	53.27	53.31	53.16	53.28	20,157	+0.14(+0.26%)
Dec 19, 2016	53.00	53.34	53.00	53.14	17,554	+0.20(+0.39%)
Dec 16, 2016	53.13	53.14	52.90	52.93	49,646	-0.10(-0.19%)
Dec 15, 2016	53.01	53.30	52.94	53.04	27,986	+0.13(+0.25%)
Dec 14, 2016	53.12	53.35	52.85	52.91	38,837	-0.26(-0.50%)
Dec 13, 2016	52.85	53.33	52.85	53.17	48,544	+0.47(+0.89%)
Dec 12, 2016	52.67	52.74	52.56	52.70	568,906	-0.09(-0.18%)
Dec 09, 2016	52.50	52.80	52.50	52.79	53,388	+0.46(+0.87%)
Dec 08, 2016	52.46	52.49	52.25	52.34	56,258	+0.02(+0.04%)
Dec 07, 2016	51.64	52.37	51.53	52.32	28,558	+0.67(+1.31%)
Dec 06, 2016	51.72	51.72	51.57	51.65	110,754	+0.04(+0.08%)
Dec 05, 2016	51.55	51.69	51.45	51.61	20,962	+0.31(+0.60%)
Dec 02, 2016	51.20	51.48	51.20	51.30	35,212	+0.02(+0.04%)
Dec 01, 2016	51.72	51.72	51.14	51.28	30,296	-0.46(-0.90%)
Nov 30, 2016	52.31	52.31	51.74	51.74	66,580	-0.49(-0.94%)
Nov 29, 2016	52.07	52.38	52.04	52.23	28,198	+0.22(+0.42%)
Nov 28, 2016	52.12	52.16	52.01	52.01	61,848	-0.13(-0.25%)
Nov 25, 2016	52.07	52.17	52.04	52.14	22,551	+0.16(+0.31%)
Nov 23, 2016		51.99	51.99	51.99	0	-0.16(-0.30%)
Nov 22, 2016	52.11	52.14	51.99	52.14	51,635	+0.16(+0.30%)
Nov 21, 2016	51.69	52.00	51.69	51.99	30,370	+0.46(+0.89%)
Nov 18, 2016	51.78	51.80	51.53	51.53	30,994	-0.20(-0.38%)
Nov 17, 2016	51.42	51.73	51.42	51.73	37,990	+0.37(+0.72%)
Nov 16, 2016	51.03	51.39	51.03	51.35	41,689	+0.18(+0.35%)
Nov 15, 2016	51.01	51.21	50.94	51.18	24,626	+0.39(+0.77%)
Nov 14, 2016	51.32	51.32	50.69	50.79	57,638	-0.45(-0.87%)
Nov 11, 2016	51.31	51.31	51.04	51.23	84,847	-0.07(-0.14%)
Nov 10, 2016	51.82	51.87	50.85	51.31	104,994	-0.32(-0.61%)
Nov 09, 2016	50.81	51.75	50.81	51.62	198,324	+0.35(+0.67%)
Nov 08, 2016	50.93	51.42	50.93	51.28	53,775	+0.24(+0.47%)
Nov 07, 2016	50.59	51.04	50.59	51.04	27,414	+1.13(+2.27%)
Nov 04, 2016	49.90	50.22	49.90	49.90	29,114	-0.03(-0.06%)
Nov 03, 2016	50.33	50.33	49.90	49.93	23,236	-0.42(-0.83%)
Nov 02, 2016	50.53	50.68	50.28	50.35	27,409	-0.25(-0.50%)

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.