Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.22	55.37	54.31	55.23	331,576	+0.46(+0.84%)
Nov 29, 2016	55.00	55.92	54.70	54.77	445,336	-0.12(-0.22%)
Nov 28, 2016	55.44	55.69	54.40	54.89	445,023	-0.85(-1.52%)
Nov 25, 2016	55.71	55.76	55.06	55.74	165,208	+0.09(+0.16%)
Nov 23, 2016		55.65	55.65	55.65	0	+0.45(+0.82%)
Nov 22, 2016	54.51	55.30	54.00	55.20	363,387	+0.80(+1.47%)
Nov 21, 2016	54.57	55.02	53.71	54.40	529,473	+0.04(+0.07%)
Nov 18, 2016	55.41	55.78	54.19	54.36	942,121	-1.18(-2.12%)
Nov 17, 2016	56.59	56.77	55.23	55.54	880,023	-0.70(-1.24%)
Nov 16, 2016	56.20	57.83	55.85	56.24	730,851	-0.41(-0.72%)
Nov 15, 2016	55.36	56.90	54.98	56.65	384,380	+1.12(+2.02%)
Nov 14, 2016	54.10	56.15	53.52	55.53	527,318	+2.23(+4.18%)
Nov 11, 2016	53.10	53.83	52.34	53.30	621,899	+0.31(+0.59%)
Nov 10, 2016	52.60	53.42	52.04	52.99	750,034	+1.25(+2.42%)
Nov 09, 2016	49.17	51.93	48.44	51.74	833,354	+2.08(+4.19%)
Nov 08, 2016	48.51	49.89	48.25	49.66	656,000	+1.03(+2.12%)
Nov 07, 2016	47.83	48.68	47.16	48.63	572,641	+1.95(+4.18%)
Nov 04, 2016	46.56	47.38	46.12	46.68	842,569	+0.29(+0.63%)
Nov 03, 2016	46.96	47.95	46.34	46.39	761,200	-0.45(-0.96%)
Nov 02, 2016	46.89	47.12	46.10	46.84	598,991	-0.28(-0.59%)
Nov 01, 2016	47.98	48.50	46.15	47.12	587,711	-0.87(-1.81%)
Oct 31, 2016	48.90	48.91	47.63	47.99	546,954	-0.71(-1.46%)
Oct 28, 2016	47.50	48.90	47.41	48.70	541,723	+1.03(+2.16%)
Oct 27, 2016	48.45	48.71	47.47	47.67	537,383	-0.48(-1.00%)
Oct 26, 2016	48.94	48.95	47.69	48.15	730,491	-1.27(-2.57%)
Oct 25, 2016	54.00	54.62	48.82	49.42	1,426,626	-1.29(-2.54%)
Oct 24, 2016	49.31	50.82	48.73	50.71	819,978	+1.95(+4.00%)
Oct 21, 2016	48.98	49.13	48.14	48.76	678,861	-0.17(-0.35%)
Oct 20, 2016	49.31	49.73	48.83	48.93	450,494	-0.64(-1.29%)
Oct 19, 2016	50.16	50.16	49.42	49.57	401,626	-0.39(-0.78%)
Oct 18, 2016	49.97	50.64	49.68	49.96	480,763	+0.46(+0.93%)
Oct 17, 2016	49.54	49.73	48.96	49.50	782,546	-0.20(-0.40%)
Oct 14, 2016	52.56	52.90	49.68	49.70	956,197	-2.62(-5.01%)
Oct 13, 2016	52.98	53.77	51.95	52.32	654,586	-1.16(-2.17%)
Oct 12, 2016	54.77	54.78	53.44	53.48	456,941	-1.21(-2.21%)
Oct 11, 2016	56.19	56.40	54.15	54.69	254,298	-1.70(-3.01%)
Oct 10, 2016	56.25	57.21	55.83	56.39	187,608	+0.58(+1.04%)
Oct 07, 2016	55.48	55.94	54.72	55.81	263,728	+0.33(+0.59%)
Oct 06, 2016	56.10	56.10	54.89	55.48	225,804	-0.83(-1.47%)
Oct 05, 2016	54.99	56.59	54.98	56.31	457,958	+1.37(+2.49%)
Oct 04, 2016	55.34	55.57	54.12	54.94	355,899	-0.51(-0.92%)
Oct 03, 2016	55.56	55.83	54.71	55.45	303,455	-0.31(-0.56%)
Sep 30, 2016	55.03	56.02	54.52	55.76	544,279	+0.93(+1.70%)
Sep 29, 2016	56.59	56.59	54.60	54.83	349,449	-1.84(-3.25%)
Sep 28, 2016	56.09	56.74	55.80	56.67	280,886	+0.62(+1.11%)
Sep 27, 2016	55.48	56.11	55.37	56.05	174,726	+0.64(+1.16%)
Sep 26, 2016	55.90	56.26	55.37	55.41	229,440	-1.10(-1.95%)
Sep 23, 2016	56.53	56.75	56.06	56.51	167,062	-0.08(-0.14%)
Sep 22, 2016	56.53	56.76	55.66	56.59	393,710	+0.58(+1.04%)
Sep 21, 2016	55.76	56.17	54.85	56.01	296,009	+0.51(+0.92%)
Sep 20, 2016	55.85	56.10	55.41	55.50	368,156	+0.13(+0.23%)
Sep 19, 2016	55.42	56.15	55.26	55.37	277,111	+0.42(+0.76%)
Sep 16, 2016	55.75	55.95	54.89	54.95	782,257	-0.81(-1.45%)
Sep 15, 2016	54.17	56.23	53.88	55.76	486,248	+1.68(+3.11%)
Sep 14, 2016	53.40	54.24	53.07	54.08	326,977	+0.72(+1.35%)
Sep 13, 2016	53.80	54.01	53.00	53.36	301,946	-0.55(-1.01%)
Sep 12, 2016	53.19	54.02	53.13	53.91	386,667	+0.23(+0.44%)
Sep 09, 2016	55.25	55.35	53.65	53.67	323,197	-2.20(-3.94%)
Sep 08, 2016	55.89	56.05	55.28	55.87	403,236	-0.40(-0.71%)
Sep 07, 2016	55.56	56.27	55.16	56.27	344,675	+0.69(+1.24%)
Sep 06, 2016	54.99	55.61	54.46	55.58	295,273	+0.73(+1.33%)
Sep 02, 2016	54.05	54.85	54.85	54.85	445,700	+1.12(+2.08%)

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.