Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.53	54.62	53.43	54.53	13,770,467	+0.71(+1.31%)
Jan 30, 2017	53.44	53.94	53.24	53.82	9,607,643	+0.19(+0.35%)
Jan 27, 2017	53.76	54.32	53.56	53.63	9,220,868	+0.03(+0.06%)
Jan 26, 2017	54.02	54.08	53.55	53.60	11,387,796	-0.52(-0.96%)
Jan 25, 2017	53.30	54.44	53.22	54.12	18,626,234	+1.25(+2.36%)
Jan 24, 2017	53.13	53.42	52.52	52.87	14,478,177	-0.33(-0.62%)
Jan 23, 2017	53.34	53.65	52.91	53.20	12,816,170	-0.24(-0.45%)
Jan 20, 2017	54.17	54.19	53.12	53.44	13,646,278	-0.42(-0.78%)
Jan 19, 2017	54.05	54.38	53.61	53.86	13,032,118	-0.42(-0.78%)
Jan 18, 2017	54.37	54.54	53.81	54.29	13,166,540	+0.17(+0.31%)
Jan 17, 2017	54.88	54.88	53.98	54.12	15,550,696	-0.87(-1.59%)
Jan 13, 2017		54.99	54.99	54.99	0	-0.22(-0.40%)
Jan 12, 2017	55.34	55.45	54.89	55.21	9,377,254	-0.31(-0.56%)
Jan 11, 2017	56.84	56.86	54.95	55.52	18,809,410	-0.93(-1.65%)
Jan 10, 2017	57.54	57.57	56.39	56.45	11,756,361	-0.62(-1.09%)
Jan 09, 2017	57.15	57.27	56.65	57.08	13,505,590	+0.26(+0.46%)
Jan 06, 2017	57.54	57.57	56.75	56.81	11,931,788	-0.39(-0.68%)
Jan 05, 2017	57.83	57.84	56.87	57.21	12,506,768	-0.28(-0.48%)
Jan 04, 2017	56.09	57.94	55.98	57.48	19,705,096	+1.67(+2.99%)
Jan 03, 2017	54.44	55.87	54.32	55.81	14,546,972	+1.92(+3.56%)
Dec 30, 2016		53.89	53.89	53.89	0	-0.39(-0.72%)
Dec 29, 2016	54.77	54.83	54.14	54.29	10,008,420	-0.48(-0.88%)
Dec 28, 2016	55.40	55.47	54.65	54.77	8,484,791	-0.72(-1.30%)
Dec 27, 2016	55.33	56.30	55.32	55.49	8,812,788	+0.07(+0.12%)
Dec 23, 2016		55.42	55.42	55.42	0	+0.26(+0.46%)
Dec 22, 2016	55.45	55.51	54.88	55.17	11,173,582	-0.50(-0.89%)
Dec 21, 2016	55.72	56.32	55.36	55.66	9,324,539	-0.07(-0.12%)
Dec 20, 2016	56.08	56.17	55.26	55.73	11,229,813	-0.26(-0.47%)
Dec 19, 2016	55.40	56.67	55.35	55.99	10,911,498	+0.23(+0.40%)
Dec 16, 2016	56.02	56.41	55.65	55.77	19,183,176	-1.09(-1.92%)
Dec 15, 2016	57.05	57.19	56.38	56.86	12,508,293	-0.12(-0.21%)
Dec 14, 2016	56.34	57.44	56.34	56.98	15,706,438	+0.65(+1.16%)
Dec 13, 2016	55.25	57.10	55.24	56.33	16,733,451	+1.38(+2.52%)
Dec 12, 2016	54.26	55.10	53.94	54.94	12,670,508	+0.58(+1.06%)
Dec 09, 2016	54.10	54.69	53.80	54.36	13,287,430	+0.51(+0.94%)
Dec 08, 2016	54.19	54.29	52.97	53.86	16,484,520	-0.57(-1.04%)
Dec 07, 2016	53.68	54.51	53.50	54.42	17,464,434	+0.23(+0.43%)
Dec 06, 2016	54.34	54.34	53.80	54.19	11,660,584	+0.08(+0.15%)
Dec 05, 2016	54.43	54.57	53.79	54.11	13,333,435	-0.04(-0.08%)
Dec 02, 2016	54.62	55.04	53.96	54.16	12,340,135	-0.31(-0.58%)
Dec 01, 2016	55.31	55.36	54.38	54.47	11,056,946	-0.64(-1.17%)
Nov 30, 2016	56.08	56.14	55.03	55.11	14,203,103	-0.88(-1.56%)
Nov 29, 2016	55.85	56.38	55.55	55.99	9,575,679	+0.25(+0.44%)
Nov 28, 2016	56.31	56.41	55.50	55.74	12,431,163	-0.67(-1.19%)
Nov 25, 2016	56.44	56.50	55.99	56.41	4,103,535	+0.10(+0.19%)
Nov 23, 2016		56.31	56.31	56.31	0	+0.63(+1.13%)
Nov 22, 2016	56.13	56.41	55.35	55.68	8,048,613	-0.39(-0.69%)
Nov 21, 2016	55.83	56.23	55.67	56.07	9,098,984	+0.27(+0.48%)
Nov 18, 2016	56.53	56.64	55.52	55.80	10,957,947	-0.72(-1.27%)
Nov 17, 2016	56.62	56.84	55.97	56.52	12,564,741	-0.31(-0.55%)
Nov 16, 2016	56.89	57.49	56.51	56.83	11,242,996	-0.26(-0.46%)
Nov 15, 2016	57.60	57.63	56.08	57.09	11,446,655	-0.30(-0.52%)
Nov 14, 2016	57.61	57.67	56.88	57.39	11,774,481	+0.25(+0.43%)
Nov 11, 2016	57.94	57.96	56.30	57.15	17,316,968	-1.06(-1.82%)
Nov 10, 2016	59.57	59.82	57.54	58.21	22,264,656	-0.47(-0.80%)
Nov 09, 2016	57.43	59.82	57.39	58.68	35,691,532	+3.31(+5.98%)
Nov 08, 2016	55.28	55.83	54.80	55.37	9,951,541	+0.03(+0.05%)
Nov 07, 2016	54.95	55.87	54.63	55.34	12,708,624	+1.17(+2.17%)
Nov 04, 2016	53.48	54.81	53.39	54.16	15,752,361	+0.50(+0.93%)
Nov 03, 2016	54.09	54.54	53.60	53.66	12,417,790	-0.56(-1.03%)
Nov 02, 2016	55.34	55.52	54.18	54.22	19,544,158	-1.17(-2.11%)

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.