Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.84	55.97	55.54	55.71	5,547,728	-0.13(-0.24%)
Nov 29, 2016	55.50	56.13	55.50	55.84	3,604,166	+0.38(+0.68%)
Nov 28, 2016	55.43	55.95	55.16	55.46	3,967,899	-0.20(-0.36%)
Nov 25, 2016	55.48	55.76	55.34	55.66	992,266	+0.17(+0.30%)
Nov 23, 2016		55.49	55.49	55.49	0	+0.37(+0.67%)
Nov 22, 2016	54.50	55.22	54.48	55.13	2,896,553	+0.64(+1.18%)
Nov 21, 2016	54.77	54.81	54.38	54.48	3,326,010	-0.32(-0.58%)
Nov 18, 2016	54.34	54.88	53.94	54.80	5,370,454	+1.41(+2.63%)
Nov 17, 2016	53.22	53.53	53.05	53.39	3,281,947	+0.32(+0.60%)
Nov 16, 2016	53.16	53.39	53.03	53.08	5,601,516	-0.26(-0.49%)
Nov 15, 2016	53.41	53.55	53.05	53.34	4,724,635	+0.00(+0.00%)
Nov 14, 2016	53.69	54.00	53.29	53.34	4,203,702	+0.00(+0.00%)
Nov 11, 2016	53.80	53.87	53.27	53.34	6,394,024	-0.56(-1.04%)
Nov 10, 2016	54.24	54.57	53.84	53.90	7,670,091	-0.47(-0.86%)
Nov 09, 2016	53.62	54.57	53.39	54.37	4,765,279	-0.11(-0.21%)
Nov 08, 2016	54.55	54.66	54.18	54.48	5,604,781	-0.01(-0.02%)
Nov 07, 2016	53.30	54.52	52.93	54.49	5,639,806	+1.93(+3.68%)
Nov 04, 2016	52.88	52.95	52.35	52.56	4,694,242	-0.30(-0.57%)
Nov 03, 2016	52.63	53.12	52.49	52.86	8,179,262	+0.40(+0.75%)
Nov 02, 2016	53.32	53.32	52.39	52.46	11,530,518	-0.87(-1.63%)
Nov 01, 2016	54.67	55.04	53.23	53.33	13,782,515	-1.18(-2.16%)
Oct 31, 2016	54.54	54.55	54.07	54.51	6,166,667	+0.35(+0.65%)
Oct 28, 2016	53.89	54.28	53.75	54.15	3,314,898	+0.23(+0.42%)
Oct 27, 2016	54.36	54.38	53.81	53.93	3,563,337	-0.23(-0.43%)
Oct 26, 2016	53.98	54.26	53.85	54.16	3,580,253	+0.00(+0.00%)
Oct 25, 2016	54.66	55.05	54.05	54.16	4,690,657	-1.31(-2.36%)
Oct 24, 2016	54.98	55.60	54.92	55.47	5,529,816	+0.52(+0.95%)
Oct 21, 2016	54.36	55.06	54.33	54.94	10,433,159	+0.49(+0.89%)
Oct 20, 2016	54.79	54.93	54.41	54.46	3,922,228	-0.66(-1.19%)
Oct 19, 2016	54.82	55.26	54.54	55.11	5,798,919	+0.68(+1.25%)
Oct 18, 2016	55.24	55.25	54.43	54.43	4,976,676	-0.36(-0.66%)
Oct 17, 2016	55.92	56.04	54.74	54.79	7,317,496	-1.23(-2.19%)
Oct 14, 2016	56.43	56.56	56.02	56.02	7,632,191	-0.12(-0.21%)
Oct 13, 2016	55.63	56.55	55.53	56.14	6,656,623	+0.27(+0.48%)
Oct 12, 2016	55.58	56.29	55.20	55.87	7,072,526	+0.43(+0.78%)
Oct 11, 2016	56.80	56.96	55.39	55.43	10,328,136	+0.54(+0.98%)
Oct 10, 2016	55.31	55.60	54.86	54.89	7,937,001	-0.21(-0.38%)
Oct 07, 2016	55.09	55.27	54.74	55.10	9,956,934	+0.18(+0.32%)
Oct 06, 2016	54.62	55.14	54.37	54.93	13,740,099	-0.74(-1.33%)
Oct 05, 2016	56.87	56.98	55.47	55.67	14,396,504	-1.04(-1.84%)
Oct 04, 2016	57.27	57.73	56.68	56.71	6,391,882	-0.40(-0.70%)
Oct 03, 2016	57.04	57.34	56.86	57.11	5,076,482	+0.07(+0.12%)
Sep 30, 2016	56.46	57.48	56.43	57.04	5,741,406	+0.63(+1.11%)
Sep 29, 2016	56.69	57.06	56.32	56.41	3,536,017	-0.26(-0.45%)
Sep 28, 2016	56.46	56.72	56.22	56.67	3,849,829	+0.23(+0.40%)
Sep 27, 2016	56.38	56.73	56.06	56.45	5,305,684	+0.21(+0.38%)
Sep 26, 2016	56.67	56.82	56.21	56.23	5,659,056	-0.70(-1.24%)
Sep 23, 2016	56.31	57.09	56.28	56.94	3,471,768	+0.11(+0.19%)
Sep 22, 2016	56.70	57.05	56.59	56.83	2,815,301	+0.53(+0.94%)
Sep 21, 2016	55.84	56.41	55.84	56.30	2,690,509	+0.52(+0.92%)
Sep 20, 2016	55.65	55.97	55.50	55.79	2,752,335	+0.26(+0.48%)
Sep 19, 2016	55.58	55.80	55.35	55.52	3,261,408	+0.22(+0.40%)
Sep 16, 2016	54.87	55.32	54.70	55.30	13,420,304	+0.16(+0.28%)
Sep 15, 2016	54.51	55.24	54.18	55.15	4,857,511	+0.54(+0.99%)
Sep 14, 2016	54.47	54.98	54.36	54.60	3,633,274	+0.14(+0.25%)
Sep 13, 2016	55.28	55.29	54.35	54.47	4,745,631	-1.22(-2.20%)
Sep 12, 2016	54.51	55.80	54.45	55.69	5,914,159	+1.06(+1.94%)
Sep 09, 2016	55.55	55.55	54.63	54.63	5,931,676	-1.21(-2.16%)
Sep 08, 2016	56.55	56.65	55.80	55.84	5,569,421	-1.07(-1.89%)
Sep 07, 2016	57.19	57.23	56.65	56.91	6,617,924	-0.41(-0.71%)
Sep 06, 2016	57.53	57.75	57.19	57.32	7,689,351	-0.01(-0.01%)
Sep 02, 2016	57.39	57.32	57.32	57.32	5,575,268	+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.