Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	59.15	59.97	58.77	59.41	2,504,960	+1.13(+1.94%)
Nov 29, 2016	58.31	58.84	58.14	58.27	2,188,990	-0.33(-0.57%)
Nov 28, 2016	59.41	59.44	58.34	58.61	2,694,025	-0.81(-1.37%)
Nov 25, 2016	60.28	60.58	59.27	59.42	1,212,692	-1.13(-1.87%)
Nov 23, 2016		60.55	60.55	60.55	0	+0.44(+0.74%)
Nov 22, 2016	59.89	60.18	59.35	60.11	1,863,146	+0.25(+0.42%)
Nov 21, 2016	59.19	60.04	59.10	59.86	2,043,308	+1.19(+2.04%)
Nov 18, 2016	58.74	58.94	58.50	58.66	796,514	-0.23(-0.39%)
Nov 17, 2016	58.87	59.10	58.33	58.89	1,429,565	+0.24(+0.40%)
Nov 16, 2016	58.84	59.10	58.54	58.65	1,236,622	-0.54(-0.91%)
Nov 15, 2016	58.67	59.28	58.35	59.19	1,404,467	+0.47(+0.81%)
Nov 14, 2016	59.53	59.71	58.41	58.72	2,063,703	-0.76(-1.28%)
Nov 11, 2016	59.63	59.94	58.61	59.48	1,967,447	-0.42(-0.70%)
Nov 10, 2016	58.82	59.97	58.47	59.90	2,510,289	+1.49(+2.55%)
Nov 09, 2016	56.54	58.75	56.51	58.41	2,239,954	+0.96(+1.68%)
Nov 08, 2016	57.22	57.84	56.64	57.44	1,263,829	+0.22(+0.39%)
Nov 07, 2016	57.29	57.85	56.91	57.22	1,867,975	+0.87(+1.54%)
Nov 04, 2016	56.51	56.90	56.03	56.35	1,405,017	-0.10(-0.18%)
Nov 03, 2016	56.19	56.91	55.90	56.46	1,337,346	+0.57(+1.02%)
Nov 02, 2016	56.92	57.26	55.85	55.89	2,326,379	-1.11(-1.94%)
Nov 01, 2016	57.24	57.89	56.58	56.99	2,429,639	+0.13(+0.22%)
Oct 31, 2016	57.19	57.27	56.64	56.87	2,997,152	-0.06(-0.11%)
Oct 28, 2016	55.39	57.44	54.83	56.93	5,850,256	+3.73(+7.02%)
Oct 27, 2016	53.36	54.02	52.90	53.20	2,260,442	+0.16(+0.30%)
Oct 26, 2016	52.40	53.11	52.27	53.04	1,650,985	+0.53(+1.01%)
Oct 25, 2016	52.99	53.06	52.45	52.51	1,384,276	-0.43(-0.81%)
Oct 24, 2016	53.16	53.24	52.68	52.94	919,391	+0.06(+0.10%)
Oct 21, 2016	52.47	53.22	52.42	52.88	1,757,810	-0.02(-0.03%)
Oct 20, 2016	52.03	53.10	51.65	52.90	1,696,372	+0.62(+1.20%)
Oct 19, 2016	51.96	52.34	51.54	52.27	1,982,882	+0.59(+1.15%)
Oct 18, 2016	51.10	51.90	50.94	51.68	2,391,946	+1.47(+2.93%)
Oct 17, 2016	50.43	50.81	50.10	50.21	2,045,186	-0.19(-0.38%)
Oct 14, 2016	50.35	51.00	50.04	50.40	2,980,139	+0.44(+0.89%)
Oct 13, 2016	50.22	50.44	49.58	49.96	4,512,234	-0.95(-1.86%)
Oct 12, 2016	51.65	51.88	50.89	50.90	1,598,531	-0.74(-1.44%)
Oct 11, 2016	52.10	52.13	51.32	51.65	1,473,008	-0.69(-1.31%)
Oct 10, 2016	53.11	53.39	52.14	52.34	1,714,647	-0.23(-0.44%)
Oct 07, 2016	53.70	53.71	52.27	52.56	1,624,414	-0.96(-1.80%)
Oct 06, 2016	52.96	53.59	52.83	53.53	1,252,698	+0.42(+0.79%)
Oct 05, 2016	52.94	53.40	52.90	53.11	1,052,428	+0.54(+1.02%)
Oct 04, 2016	52.76	53.68	52.46	52.57	1,108,688	-0.56(-1.06%)
Oct 03, 2016	53.55	53.62	53.00	53.13	1,493,629	-0.39(-0.72%)
Sep 30, 2016	52.87	53.85	52.79	53.52	2,130,853	+1.03(+1.96%)
Sep 29, 2016	52.75	53.27	52.27	52.49	1,438,233	-0.31(-0.58%)
Sep 28, 2016	52.10	52.88	51.69	52.80	1,682,707	+1.00(+1.94%)
Sep 27, 2016	51.23	51.98	51.13	51.80	2,285,695	+0.33(+0.65%)
Sep 26, 2016	51.65	51.81	51.37	51.47	963,814	-0.21(-0.40%)
Sep 23, 2016	51.96	52.06	51.55	51.67	1,093,152	-0.34(-0.65%)
Sep 22, 2016	52.16	52.24	51.67	52.01	861,863	+0.32(+0.63%)
Sep 21, 2016	51.25	51.75	50.85	51.69	1,141,377	+0.84(+1.65%)
Sep 20, 2016	51.43	51.52	50.74	50.85	997,927	-0.40(-0.77%)
Sep 19, 2016	51.11	51.37	50.70	51.24	1,338,312	+0.84(+1.66%)
Sep 16, 2016	50.70	50.75	49.90	50.41	3,390,600	-0.79(-1.54%)
Sep 15, 2016	50.62	51.27	50.53	51.20	3,645,285	+0.62(+1.24%)
Sep 14, 2016	50.79	51.28	50.43	50.57	3,353,711	-0.22(-0.44%)
Sep 13, 2016	50.67	51.10	50.06	50.79	2,014,839	-0.38(-0.74%)
Sep 12, 2016	50.47	51.33	50.42	51.17	1,937,490	+0.38(+0.74%)
Sep 09, 2016	51.32	51.76	50.51	50.80	2,022,012	-0.92(-1.78%)
Sep 08, 2016	52.57	52.57	51.64	51.71	2,107,006	-0.73(-1.39%)
Sep 07, 2016	52.77	53.17	52.12	52.45	2,970,381	-1.19(-2.23%)
Sep 06, 2016	53.83	53.91	52.92	53.64	1,662,241	-0.21(-0.39%)
Sep 02, 2016	53.58	53.85	53.85	53.85	1,200,549	+0.64(+1.20%)

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.