Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	57.00	58.42	57.00	57.45	1,992,556	-0.24(-0.42%)
Nov 29, 2016	56.36	57.99	56.11	57.69	2,401,518	+1.54(+2.74%)
Nov 28, 2016	55.81	56.51	55.38	56.15	1,549,549	+0.22(+0.39%)
Nov 25, 2016	55.64	56.06	55.09	55.93	378,514	+0.24(+0.43%)
Nov 23, 2016		55.69	55.69	55.69	0	-0.38(-0.68%)
Nov 22, 2016	56.19	56.34	55.66	56.07	1,209,573	-0.10(-0.18%)
Nov 21, 2016	55.91	56.59	55.65	56.17	1,530,558	+0.32(+0.57%)
Nov 18, 2016	55.49	56.11	55.21	55.85	2,115,283	+0.19(+0.34%)
Nov 17, 2016	54.40	55.78	54.40	55.66	1,637,484	+0.96(+1.76%)
Nov 16, 2016	54.34	54.73	54.00	54.70	1,657,781	-0.10(-0.18%)
Nov 15, 2016	53.96	54.88	53.89	54.80	1,855,443	+0.83(+1.54%)
Nov 14, 2016	55.56	55.94	53.88	53.97	2,412,707	-1.58(-2.84%)
Nov 11, 2016	55.89	56.43	54.53	55.55	3,018,121	-0.83(-1.47%)
Nov 10, 2016	57.92	58.97	55.75	56.38	3,711,606	-1.55(-2.68%)
Nov 09, 2016	54.32	58.60	54.28	57.93	3,176,235	+1.25(+2.21%)
Nov 08, 2016	56.35	57.05	55.86	56.68	2,246,162	+0.43(+0.76%)
Nov 07, 2016	55.91	56.75	55.36	56.25	1,818,199	+1.32(+2.40%)
Nov 04, 2016	54.45	55.62	54.45	54.93	1,712,400	+0.01(+0.02%)
Nov 03, 2016	55.36	55.85	54.71	54.92	2,497,303	-0.18(-0.33%)
Nov 02, 2016	57.26	57.27	55.05	55.10	3,741,675	-2.09(-3.65%)
Nov 01, 2016	58.59	58.69	57.15	57.19	2,245,219	-1.37(-2.34%)
Oct 31, 2016	57.69	58.73	57.54	58.56	1,823,159	+1.18(+2.06%)
Oct 28, 2016	58.07	58.72	57.34	57.38	2,240,777	-0.80(-1.38%)
Oct 27, 2016	58.39	58.62	57.92	58.18	1,242,373	-0.05(-0.09%)
Oct 26, 2016	58.61	58.61	57.82	58.23	1,036,457	-0.53(-0.90%)
Oct 25, 2016	58.58	59.52	58.49	58.76	2,569,977	+0.20(+0.34%)
Oct 24, 2016	57.73	58.58	57.48	58.56	1,724,215	+1.16(+2.02%)
Oct 21, 2016	59.04	59.15	57.16	57.40	3,862,911	-1.78(-3.01%)
Oct 20, 2016	57.92	59.57	57.90	59.18	4,570,163	+1.74(+3.03%)
Oct 19, 2016	56.89	57.87	56.48	57.44	2,037,133	+0.82(+1.45%)
Oct 18, 2016	57.32	57.54	55.97	56.62	2,389,891	-0.07(-0.12%)
Oct 17, 2016	57.15	57.83	56.61	56.69	1,815,692	-0.28(-0.49%)
Oct 14, 2016	57.20	58.10	56.96	56.97	2,730,782	-0.01(-0.02%)
Oct 13, 2016	55.22	57.07	54.97	56.98	3,730,866	+1.38(+2.48%)
Oct 12, 2016	55.19	56.69	55.08	55.60	3,373,004	+0.27(+0.49%)
Oct 11, 2016	55.84	55.90	55.08	55.33	2,364,738	-0.67(-1.20%)
Oct 10, 2016	55.86	56.08	55.62	56.00	965,909	+0.55(+0.99%)
Oct 07, 2016	55.84	55.84	54.76	55.45	1,261,363	-0.14(-0.25%)
Oct 06, 2016	55.78	56.12	55.13	55.59	2,219,022	-0.50(-0.89%)
Oct 05, 2016	55.93	56.97	55.85	56.09	2,091,719	+0.19(+0.34%)
Oct 04, 2016	55.56	56.26	55.37	55.90	2,005,186	+0.25(+0.45%)
Oct 03, 2016	54.71	55.73	54.69	55.65	1,995,366	+0.87(+1.59%)
Sep 30, 2016	55.25	55.25	54.55	54.78	2,249,384	-0.26(-0.47%)
Sep 29, 2016	54.72	55.64	54.57	55.04	2,943,056	+0.11(+0.20%)
Sep 28, 2016	54.51	55.12	53.84	54.93	2,112,679	+0.58(+1.07%)
Sep 27, 2016	53.96	54.79	53.79	54.35	2,275,490	+0.38(+0.70%)
Sep 26, 2016	53.91	54.09	53.33	53.97	1,502,840	+0.06(+0.11%)
Sep 23, 2016	53.50	54.23	53.50	53.91	1,912,152	+0.05(+0.09%)
Sep 22, 2016	53.45	54.00	53.11	53.86	1,724,135	+0.61(+1.15%)
Sep 21, 2016	52.39	53.36	52.36	53.25	2,499,530	+0.92(+1.76%)
Sep 20, 2016	52.41	52.94	52.22	52.33	1,794,471	+0.04(+0.08%)
Sep 19, 2016	52.24	52.82	51.76	52.29	2,419,130	+0.22(+0.42%)
Sep 16, 2016	51.91	52.36	51.38	52.07	3,305,137	+0.02(+0.04%)
Sep 15, 2016	50.53	52.20	49.97	52.05	4,503,870	+1.76(+3.50%)
Sep 14, 2016	49.76	50.77	49.49	50.29	3,128,684	+0.55(+1.11%)
Sep 13, 2016	50.38	50.74	49.42	49.74	2,605,283	-1.25(-2.45%)
Sep 12, 2016	49.51	51.07	49.01	50.99	3,113,646	+1.30(+2.62%)
Sep 09, 2016	51.08	51.20	49.66	49.69	3,860,012	-1.91(-3.70%)
Sep 08, 2016	50.77	51.65	50.46	51.60	3,737,993	+0.81(+1.59%)
Sep 07, 2016	50.42	51.19	50.08	50.79	3,362,907	+0.34(+0.67%)
Sep 06, 2016	51.63	51.73	50.36	50.45	3,809,053	-1.33(-2.57%)
Sep 02, 2016	50.98	51.78	51.78	51.78	1,868,500	+1.12(+2.21%)

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.