Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		55.09	55.09	55.09	0	-0.26(-0.47%)
Dec 29, 2016	55.29	55.62	55.28	55.36	1,634,124	-0.08(-0.14%)
Dec 28, 2016	55.73	55.89	55.35	55.43	2,092,241	-0.27(-0.48%)
Dec 27, 2016	55.69	56.10	55.56	55.70	1,612,638	+0.19(+0.34%)
Dec 23, 2016		55.51	55.51	55.51	0	-0.21(-0.37%)
Dec 22, 2016	55.70	55.89	55.46	55.72	1,739,365	-0.12(-0.22%)
Dec 21, 2016	55.78	56.16	55.72	55.84	1,259,285	-0.03(-0.05%)
Dec 20, 2016	55.77	56.10	55.68	55.87	1,930,537	+0.16(+0.28%)
Dec 19, 2016	55.86	56.06	55.69	55.71	1,770,909	-0.18(-0.33%)
Dec 16, 2016	55.75	56.08	55.39	55.89	3,899,852	+0.38(+0.69%)
Dec 15, 2016	55.31	55.78	55.15	55.51	2,969,499	-0.06(-0.11%)
Dec 14, 2016	56.28	56.35	55.50	55.57	3,079,175	-0.64(-1.15%)
Dec 13, 2016	56.39	56.82	56.20	56.22	2,278,776	-0.10(-0.19%)
Dec 12, 2016	55.97	56.54	55.76	56.32	2,615,481	+0.22(+0.39%)
Dec 09, 2016	55.97	56.14	55.64	56.10	2,753,037	+0.11(+0.20%)
Dec 08, 2016	56.10	56.38	55.89	55.99	2,325,723	-0.07(-0.12%)
Dec 07, 2016	55.17	56.09	55.11	56.06	3,051,867	+0.85(+1.54%)
Dec 06, 2016	54.86	55.25	54.76	55.21	3,298,881	+0.35(+0.63%)
Dec 05, 2016	54.45	55.09	54.42	54.86	2,615,999	+0.56(+1.03%)
Dec 02, 2016	54.38	54.58	54.22	54.30	2,354,716	-0.23(-0.43%)
Dec 01, 2016	55.19	55.28	54.41	54.54	3,855,508	-0.61(-1.10%)
Nov 30, 2016	55.28	55.41	54.98	55.15	5,604,008	-0.13(-0.24%)
Nov 29, 2016	54.95	55.57	54.95	55.28	3,640,729	+0.37(+0.68%)
Nov 28, 2016	54.88	55.39	54.61	54.90	4,008,152	-0.20(-0.36%)
Nov 25, 2016	54.92	55.20	54.78	55.10	1,002,332	+0.17(+0.30%)
Nov 23, 2016		54.94	54.94	54.94	0	+0.37(+0.67%)
Nov 22, 2016	53.95	54.66	53.94	54.57	2,925,937	+0.64(+1.18%)
Nov 21, 2016	54.22	54.26	53.83	53.94	3,359,752	-0.31(-0.58%)
Nov 18, 2016	53.79	54.33	53.40	54.25	5,424,935	+1.39(+2.63%)
Nov 17, 2016	52.68	52.99	52.52	52.86	3,315,241	+0.31(+0.60%)
Nov 16, 2016	52.62	52.85	52.49	52.55	5,658,341	-0.26(-0.49%)
Nov 15, 2016	52.88	53.02	52.52	52.81	4,772,565	+0.00(+0.00%)
Nov 14, 2016	53.15	53.46	52.75	52.81	4,246,347	+0.00(+0.00%)
Nov 11, 2016	53.26	53.33	52.74	52.81	6,458,889	-0.56(-1.04%)
Nov 10, 2016	53.69	54.02	53.30	53.36	7,747,902	-0.46(-0.86%)
Nov 09, 2016	53.08	54.02	52.86	53.82	4,813,621	-0.11(-0.21%)
Nov 08, 2016	54.01	54.11	53.63	53.94	5,661,639	-0.01(-0.02%)
Nov 07, 2016	52.76	53.97	52.40	53.95	5,697,020	+1.91(+3.68%)
Nov 04, 2016	52.35	52.41	51.82	52.03	4,741,864	-0.30(-0.57%)
Nov 03, 2016	52.10	52.59	51.96	52.33	8,262,238	+0.39(+0.75%)
Nov 02, 2016	52.78	52.79	51.87	51.94	11,647,491	-0.86(-1.63%)
Nov 01, 2016	54.12	54.49	52.70	52.80	13,922,335	-1.16(-2.16%)
Oct 31, 2016	53.99	54.00	53.52	53.96	6,229,225	+0.35(+0.65%)
Oct 28, 2016	53.35	53.73	53.21	53.61	3,348,526	+0.23(+0.42%)
Oct 27, 2016	53.81	53.84	53.27	53.39	3,599,485	-0.23(-0.43%)
Oct 26, 2016	53.44	53.72	53.30	53.62	3,616,573	+0.00(+0.00%)
Oct 25, 2016	54.11	54.49	53.51	53.62	4,738,241	-1.29(-2.36%)
Oct 24, 2016	54.43	55.04	54.37	54.91	5,585,913	+0.52(+0.95%)
Oct 21, 2016	53.81	54.51	53.79	54.39	10,538,999	+0.48(+0.89%)
Oct 20, 2016	54.24	54.37	53.87	53.91	3,962,017	-0.65(-1.19%)
Oct 19, 2016	54.27	54.71	53.99	54.56	5,857,746	+0.68(+1.25%)
Oct 18, 2016	54.69	54.70	53.89	53.89	5,027,162	-0.36(-0.66%)
Oct 17, 2016	55.36	55.47	54.19	54.24	7,391,728	-1.30(-2.35%)
Oct 14, 2016	55.96	56.09	55.55	55.55	7,697,172	-0.12(-0.21%)
Oct 13, 2016	55.16	56.07	55.06	55.66	6,713,298	+0.27(+0.48%)
Oct 12, 2016	55.12	55.81	54.74	55.40	7,132,742	+0.43(+0.78%)
Oct 11, 2016	56.32	56.48	54.92	54.97	10,416,070	+0.54(+0.98%)
Oct 10, 2016	54.84	55.13	54.39	54.43	8,004,577	-0.21(-0.38%)
Oct 07, 2016	54.63	54.80	54.28	54.64	10,041,708	+0.17(+0.32%)
Oct 06, 2016	54.16	54.67	53.91	54.46	13,857,084	-0.73(-1.33%)
Oct 05, 2016	56.39	56.50	55.00	55.20	14,519,077	-1.03(-1.84%)
Oct 04, 2016	56.79	57.24	56.20	56.23	6,446,303	-0.40(-0.70%)

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.