Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.74	62.99	62.20	62.34	7,209,569	-0.94(-1.49%)
Nov 29, 2016	62.95	63.51	62.75	63.29	5,815,801	+0.56(+0.89%)
Nov 28, 2016	63.25	63.71	62.55	62.73	6,693,172	-0.72(-1.13%)
Nov 25, 2016	63.64	64.03	63.29	63.45	3,151,765	+0.10(+0.17%)
Nov 23, 2016		63.34	63.34	63.34	0	+0.49(+0.78%)
Nov 22, 2016	62.06	63.06	62.03	62.85	7,252,099	+1.10(+1.78%)
Nov 21, 2016	61.44	61.99	61.34	61.75	5,547,006	+0.26(+0.42%)
Nov 18, 2016	61.26	61.66	61.09	61.49	7,505,196	+0.05(+0.08%)
Nov 17, 2016	61.49	61.69	60.86	61.45	9,990,796	+0.08(+0.13%)
Nov 16, 2016	62.55	63.20	60.99	61.36	27,166,432	+3.70(+6.42%)
Nov 15, 2016	58.36	58.41	57.44	57.66	9,495,534	-0.59(-1.01%)
Nov 14, 2016	57.36	58.82	57.18	58.25	9,186,272	+1.15(+2.01%)
Nov 11, 2016	56.37	57.26	56.18	57.10	6,660,516	+0.65(+1.15%)
Nov 10, 2016	55.76	57.78	55.53	56.45	12,044,003	+1.38(+2.51%)
Nov 09, 2016	53.05	55.42	52.83	55.07	11,957,604	+1.41(+2.62%)
Nov 08, 2016	53.91	54.22	53.34	53.66	6,369,236	-0.38(-0.71%)
Nov 07, 2016	53.80	54.07	53.65	54.05	5,969,687	+0.80(+1.50%)
Nov 04, 2016	53.40	53.87	53.24	53.25	4,919,588	-0.11(-0.21%)
Nov 03, 2016	54.85	54.89	53.26	53.36	6,332,993	-1.27(-2.33%)
Nov 02, 2016	54.20	54.81	53.90	54.63	4,960,782	+0.38(+0.71%)
Nov 01, 2016	54.95	55.09	53.94	54.25	5,022,403	-0.76(-1.38%)
Oct 31, 2016	55.05	55.42	54.83	55.01	4,185,153	-0.08(-0.15%)
Oct 28, 2016	54.20	55.42	54.20	55.09	5,141,074	+0.97(+1.79%)
Oct 27, 2016	54.89	55.05	54.01	54.12	4,662,076	-0.78(-1.41%)
Oct 26, 2016	54.33	55.19	54.25	54.89	3,556,724	+0.51(+0.94%)
Oct 25, 2016	54.42	54.69	54.26	54.38	3,190,039	-0.25(-0.45%)
Oct 24, 2016	54.69	54.98	54.42	54.63	3,181,002	+0.02(+0.04%)
Oct 21, 2016	53.97	54.78	53.82	54.61	3,900,680	+0.42(+0.77%)
Oct 20, 2016	54.12	54.33	53.98	54.19	4,949,531	+0.14(+0.27%)
Oct 19, 2016	54.13	54.18	53.72	54.05	3,273,126	+0.14(+0.25%)
Oct 18, 2016	54.06	54.20	53.63	53.91	3,762,360	+0.10(+0.18%)
Oct 17, 2016	54.41	54.42	53.69	53.81	5,071,081	-0.70(-1.28%)
Oct 14, 2016	54.34	54.86	54.19	54.51	4,771,401	+0.18(+0.32%)
Oct 13, 2016	54.16	54.57	53.87	54.33	4,113,458	+0.02(+0.04%)
Oct 12, 2016	54.79	54.87	54.27	54.31	5,347,351	-0.42(-0.78%)
Oct 11, 2016	55.05	55.24	54.65	54.73	3,785,837	-0.38(-0.68%)
Oct 10, 2016	55.55	55.55	54.97	55.11	3,403,750	-0.14(-0.26%)
Oct 07, 2016	54.91	55.39	54.81	55.25	4,826,937	+0.50(+0.92%)
Oct 06, 2016	54.05	54.89	53.79	54.75	6,287,907	+0.54(+0.99%)
Oct 05, 2016	54.92	55.00	54.13	54.21	5,950,474	-0.73(-1.33%)
Oct 04, 2016	55.05	55.67	54.82	54.94	5,468,483	-0.02(-0.04%)
Oct 03, 2016	54.82	55.25	54.73	54.97	4,118,107	+0.00(+0.00%)
Sep 30, 2016	54.24	55.14	54.24	54.97	6,117,312	+0.77(+1.42%)
Sep 29, 2016	54.30	54.64	54.16	54.20	3,604,999	-0.08(-0.15%)
Sep 28, 2016	54.60	54.71	54.21	54.28	4,217,266	-0.38(-0.69%)
Sep 27, 2016	54.46	54.82	54.21	54.65	7,219,889	+0.86(+1.59%)
Sep 26, 2016	54.78	54.78	53.72	53.80	8,624,101	-1.24(-2.25%)
Sep 23, 2016	54.72	55.21	54.66	55.04	4,425,544	+0.17(+0.31%)
Sep 22, 2016	55.75	56.07	54.45	54.87	9,519,991	-0.73(-1.31%)
Sep 21, 2016	55.34	55.73	55.00	55.60	5,386,348	+0.68(+1.24%)
Sep 20, 2016	55.37	55.45	54.80	54.92	3,733,714	-0.22(-0.39%)
Sep 19, 2016	55.53	55.84	55.12	55.13	5,628,428	-0.27(-0.49%)
Sep 16, 2016	55.16	55.49	55.03	55.41	8,918,955	+0.02(+0.03%)
Sep 15, 2016	54.47	55.47	54.36	55.39	6,715,764	+0.81(+1.48%)
Sep 14, 2016	55.45	55.59	54.49	54.58	8,294,137	-0.59(-1.07%)
Sep 13, 2016	55.30	55.58	55.08	55.17	11,713,943	-0.29(-0.52%)
Sep 12, 2016	54.78	55.64	54.59	55.46	10,205,717	+0.24(+0.43%)
Sep 09, 2016	55.25	55.56	55.02	55.22	7,719,137	-0.37(-0.66%)
Sep 08, 2016	56.26	56.26	55.56	55.59	11,421,395	-0.67(-1.19%)
Sep 07, 2016	55.97	56.36	55.87	56.26	6,411,801	+0.16(+0.29%)
Sep 06, 2016	56.73	56.79	55.68	56.10	10,289,903	-0.57(-1.00%)
Sep 02, 2016	56.78	56.67	56.67	56.67	9,817,302	+0.18(+0.33%)

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.