Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.83	55.96	55.53	55.69	5,548,916	-0.13(-0.24%)
Nov 29, 2016	55.49	56.12	55.49	55.83	3,604,938	+0.38(+0.68%)
Nov 28, 2016	55.42	55.94	55.15	55.45	3,968,749	-0.20(-0.36%)
Nov 25, 2016	55.47	55.75	55.33	55.65	992,479	+0.17(+0.30%)
Nov 23, 2016		55.48	55.48	55.48	0	+0.37(+0.67%)
Nov 22, 2016	54.49	55.21	54.47	55.11	2,897,173	+0.64(+1.18%)
Nov 21, 2016	54.76	54.80	54.37	54.47	3,326,723	-0.32(-0.58%)
Nov 18, 2016	54.32	54.87	53.93	54.79	5,371,604	+1.41(+2.63%)
Nov 17, 2016	53.21	53.52	53.04	53.38	3,282,650	+0.32(+0.60%)
Nov 16, 2016	53.15	53.37	53.01	53.07	5,602,716	-0.26(-0.49%)
Nov 15, 2016	53.40	53.54	53.04	53.33	4,725,647	+0.00(+0.00%)
Nov 14, 2016	53.68	53.99	53.28	53.33	4,204,603	+0.00(+0.00%)
Nov 11, 2016	53.79	53.86	53.26	53.33	6,395,394	-0.56(-1.04%)
Nov 10, 2016	54.23	54.56	53.83	53.89	7,671,735	-0.47(-0.86%)
Nov 09, 2016	53.61	54.56	53.38	54.36	4,766,300	-0.11(-0.21%)
Nov 08, 2016	54.54	54.65	54.17	54.47	5,605,981	-0.01(-0.02%)
Nov 07, 2016	53.29	54.51	52.92	54.48	5,641,015	+1.93(+3.68%)
Nov 04, 2016	52.87	52.94	52.34	52.55	4,695,248	-0.30(-0.57%)
Nov 03, 2016	52.62	53.11	52.48	52.85	8,181,014	+0.40(+0.75%)
Nov 02, 2016	53.30	53.31	52.38	52.45	11,532,988	-0.87(-1.63%)
Nov 01, 2016	54.66	55.03	53.22	53.32	13,785,468	-1.17(-2.16%)
Oct 31, 2016	54.53	54.53	54.05	54.50	6,167,988	+0.35(+0.65%)
Oct 28, 2016	53.88	54.27	53.74	54.14	3,315,608	+0.23(+0.42%)
Oct 27, 2016	54.35	54.37	53.80	53.92	3,564,100	-0.23(-0.43%)
Oct 26, 2016	53.97	54.25	53.83	54.15	3,581,020	+0.00(+0.00%)
Oct 25, 2016	54.65	55.03	54.04	54.15	4,691,662	-1.31(-2.36%)
Oct 24, 2016	54.97	55.58	54.91	55.46	5,531,001	+0.52(+0.95%)
Oct 21, 2016	54.35	55.05	54.32	54.93	10,435,394	+0.49(+0.89%)
Oct 20, 2016	54.78	54.91	54.40	54.45	3,923,068	-0.66(-1.19%)
Oct 19, 2016	54.81	55.25	54.53	55.10	5,800,161	+0.68(+1.25%)
Oct 18, 2016	55.23	55.24	54.42	54.42	4,977,742	-0.36(-0.66%)
Oct 17, 2016	55.91	56.03	54.73	54.78	7,319,063	-1.23(-2.19%)
Oct 14, 2016	56.42	56.55	56.01	56.01	7,633,826	-0.12(-0.21%)
Oct 13, 2016	55.62	56.54	55.52	56.13	6,658,049	+0.27(+0.48%)
Oct 12, 2016	55.57	56.28	55.19	55.86	7,074,041	+0.43(+0.78%)
Oct 11, 2016	56.79	56.95	55.38	55.42	10,330,348	+0.54(+0.98%)
Oct 10, 2016	55.30	55.59	54.84	54.88	7,938,701	-0.21(-0.38%)
Oct 07, 2016	55.08	55.26	54.73	55.09	9,959,067	+0.18(+0.32%)
Oct 06, 2016	54.61	55.13	54.35	54.91	13,743,043	-0.74(-1.33%)
Oct 05, 2016	56.86	56.97	55.46	55.65	14,399,588	-1.04(-1.84%)
Oct 04, 2016	57.26	57.71	56.67	56.70	6,393,251	-0.40(-0.70%)
Oct 03, 2016	57.03	57.33	56.85	57.10	5,077,570	+0.07(+0.12%)
Sep 30, 2016	56.45	57.46	56.42	57.03	5,742,636	+0.63(+1.11%)
Sep 29, 2016	56.68	57.05	56.31	56.40	3,536,774	-0.26(-0.45%)
Sep 28, 2016	56.45	56.71	56.21	56.66	3,850,654	+0.23(+0.40%)
Sep 27, 2016	56.37	56.72	56.05	56.43	5,306,821	+0.21(+0.38%)
Sep 26, 2016	56.66	56.80	56.19	56.22	5,660,268	-0.70(-1.24%)
Sep 23, 2016	56.30	57.07	56.26	56.92	3,472,511	+0.11(+0.19%)
Sep 22, 2016	56.69	57.04	56.58	56.82	2,815,904	+0.53(+0.94%)
Sep 21, 2016	55.83	56.40	55.82	56.29	2,691,085	+0.51(+0.92%)
Sep 20, 2016	55.64	55.96	55.49	55.77	2,752,925	+0.26(+0.48%)
Sep 19, 2016	55.57	55.79	55.34	55.51	3,262,107	+0.22(+0.40%)
Sep 16, 2016	54.86	55.31	54.69	55.29	13,423,179	+0.16(+0.28%)
Sep 15, 2016	54.50	55.23	54.17	55.13	4,858,551	+0.54(+0.99%)
Sep 14, 2016	54.46	54.97	54.35	54.59	3,634,052	+0.14(+0.25%)
Sep 13, 2016	55.27	55.28	54.34	54.46	4,746,648	-1.22(-2.20%)
Sep 12, 2016	54.50	55.79	54.44	55.68	5,915,426	+1.06(+1.94%)
Sep 09, 2016	55.54	55.54	54.62	54.62	5,932,947	-1.21(-2.16%)
Sep 08, 2016	56.54	56.64	55.79	55.82	5,570,614	-1.07(-1.89%)
Sep 07, 2016	57.18	57.22	56.64	56.90	6,619,341	-0.41(-0.71%)
Sep 06, 2016	57.52	57.74	57.17	57.31	7,690,998	-0.01(-0.01%)
Sep 02, 2016	57.38	57.31	57.31	57.31	5,576,463	+0.31(+0.55%)

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.