Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.37	55.66	54.78	54.82	38,079,348	-0.76(-1.36%)
Nov 29, 2016	55.17	55.87	55.06	55.58	24,585,546	+0.44(+0.79%)
Nov 28, 2016	54.89	55.51	54.77	55.14	22,686,728	+0.07(+0.13%)
Nov 25, 2016	54.86	55.07	54.70	55.07	9,244,121	+0.12(+0.22%)
Nov 23, 2016		54.95	54.95	54.95	0	-0.66(-1.18%)
Nov 22, 2016	55.48	55.73	55.32	55.60	25,509,332	+0.24(+0.43%)
Nov 21, 2016	55.04	55.47	54.97	55.37	21,592,094	+0.46(+0.84%)
Nov 18, 2016	55.29	55.62	54.86	54.90	30,433,686	-0.26(-0.48%)
Nov 17, 2016	54.96	55.45	54.55	55.17	35,316,492	+0.90(+1.66%)
Nov 16, 2016	53.62	54.27	53.50	54.27	30,043,620	+0.71(+1.32%)
Nov 15, 2016	53.06	54.12	53.05	53.56	39,458,868	+1.04(+1.97%)
Nov 14, 2016	53.33	53.39	51.76	52.52	45,650,200	-0.81(-1.52%)
Nov 11, 2016	52.62	53.42	52.42	53.33	42,902,748	+0.29(+0.55%)
Nov 10, 2016	54.65	54.66	52.61	53.04	63,959,380	-1.33(-2.44%)
Nov 09, 2016	54.22	54.49	53.50	54.37	54,903,692	-0.27(-0.50%)
Nov 08, 2016	54.71	54.92	54.35	54.64	25,370,384	+0.05(+0.08%)
Nov 07, 2016	54.02	54.69	54.02	54.60	35,030,112	+1.55(+2.91%)
Nov 04, 2016	53.00	53.57	52.88	53.05	31,757,786	-0.45(-0.84%)
Nov 03, 2016	53.79	53.86	53.41	53.50	23,903,072	-0.20(-0.37%)
Nov 02, 2016	54.05	54.15	53.58	53.70	24,507,044	-0.33(-0.62%)
Nov 01, 2016	54.19	54.24	53.54	54.04	27,149,038	-0.11(-0.20%)
Oct 31, 2016	54.36	54.60	54.15	54.15	29,252,400	+0.05(+0.08%)
Oct 28, 2016	54.23	54.69	53.84	54.10	37,155,696	-0.21(-0.38%)
Oct 27, 2016	54.77	54.97	54.30	54.31	31,512,090	-0.48(-0.87%)
Oct 26, 2016	54.95	55.30	54.64	54.79	33,099,422	-0.33(-0.59%)
Oct 25, 2016	54.99	55.45	54.94	55.11	38,883,716	-0.01(-0.02%)
Oct 24, 2016	54.16	55.12	54.15	55.12	59,830,400	+1.21(+2.25%)
Oct 21, 2016	54.47	54.62	53.75	53.91	88,568,296	+2.18(+4.21%)
Oct 20, 2016	51.96	51.98	51.20	51.73	54,623,608	-0.25(-0.49%)
Oct 19, 2016	51.93	52.27	51.86	51.99	25,281,394	-0.12(-0.23%)
Oct 18, 2016	51.99	52.36	51.88	52.10	21,186,824	+0.40(+0.77%)
Oct 17, 2016	51.83	51.92	51.39	51.71	26,371,376	-0.18(-0.35%)
Oct 14, 2016	51.61	52.18	51.61	51.89	30,325,146	+0.45(+0.88%)
Oct 13, 2016	51.24	51.78	50.89	51.43	28,013,610	-0.17(-0.33%)
Oct 12, 2016	51.61	51.75	50.96	51.61	24,542,802	-0.07(-0.14%)
Oct 11, 2016	52.31	52.40	51.41	51.68	29,323,582	-0.77(-1.46%)
Oct 10, 2016	52.33	52.76	52.29	52.45	20,136,568	+0.22(+0.42%)
Oct 07, 2016	52.27	52.39	51.90	52.23	22,231,678	+0.05(+0.10%)
Oct 06, 2016	52.18	52.28	51.76	52.18	17,935,950	+0.09(+0.17%)
Oct 05, 2016	51.77	52.37	51.74	52.08	18,510,418	+0.36(+0.70%)
Oct 04, 2016	51.75	52.04	51.48	51.72	22,228,156	-0.16(-0.31%)
Oct 03, 2016	51.87	52.00	51.56	51.89	21,196,278	-0.16(-0.31%)
Sep 30, 2016	52.02	52.20	51.81	52.05	33,011,040	+0.18(+0.35%)
Sep 29, 2016	52.24	52.56	51.70	51.87	27,874,896	-0.57(-1.09%)
Sep 28, 2016	52.30	52.46	52.11	52.44	22,642,988	+0.07(+0.14%)
Sep 27, 2016	51.44	52.46	51.22	52.36	30,396,310	+0.95(+1.85%)
Sep 26, 2016	51.58	51.63	51.35	51.42	24,000,976	-0.48(-0.92%)
Sep 23, 2016	52.29	52.33	51.85	51.90	22,083,734	-0.35(-0.67%)
Sep 22, 2016	52.34	52.41	52.08	52.25	21,936,346	+0.05(+0.10%)
Sep 21, 2016	51.97	52.27	51.58	52.19	37,300,436	+0.86(+1.67%)
Sep 20, 2016	51.82	51.82	51.28	51.33	19,230,788	-0.11(-0.21%)
Sep 19, 2016	51.75	52.18	51.37	51.44	23,169,746	-0.29(-0.56%)
Sep 16, 2016	52.08	52.08	51.28	51.73	49,364,660	+0.05(+0.10%)
Sep 15, 2016	50.74	51.82	50.58	51.68	29,946,948	+0.84(+1.65%)
Sep 14, 2016	50.96	51.17	50.63	50.84	26,861,372	-0.24(-0.48%)
Sep 13, 2016	51.05	51.19	50.65	51.08	33,341,746	-0.47(-0.91%)
Sep 12, 2016	50.60	51.69	50.25	51.55	32,428,360	+0.76(+1.49%)
Sep 09, 2016	51.32	51.98	50.79	50.79	38,859,124	-1.10(-2.12%)
Sep 08, 2016	52.08	52.22	51.67	51.90	22,294,828	-0.21(-0.40%)
Sep 07, 2016	51.93	52.27	51.87	52.10	19,358,616	+0.05(+0.09%)
Sep 06, 2016	52.21	52.23	51.70	52.06	18,014,220	-0.05(-0.10%)
Sep 02, 2016	52.11	52.11	52.11	52.11	20,916,392	+0.07(+0.14%)

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.