Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	59.37	59.80	58.87	59.24	6,978,043	+0.25(+0.42%)
Nov 29, 2016	60.40	60.70	58.49	58.99	7,867,384	-2.04(-3.35%)
Nov 28, 2016	60.98	61.18	60.90	61.03	2,393,766	-0.01(-0.01%)
Nov 25, 2016	61.04	61.21	60.83	61.04	2,337,271	-0.02(-0.03%)
Nov 23, 2016		61.06	61.06	61.06	0	+0.03(+0.04%)
Nov 22, 2016	60.88	61.30	60.65	61.03	4,402,410	+0.16(+0.26%)
Nov 21, 2016	60.77	61.05	60.49	60.87	3,143,837	+0.13(+0.22%)
Nov 18, 2016	60.55	60.89	60.22	60.74	3,555,193	+0.20(+0.33%)
Nov 17, 2016	59.56	60.54	59.43	60.54	3,310,879	+0.89(+1.50%)
Nov 16, 2016	59.88	59.95	59.12	59.64	2,909,381	-0.49(-0.81%)
Nov 15, 2016	59.42	60.22	59.30	60.13	3,953,752	+0.51(+0.86%)
Nov 14, 2016	58.83	59.77	58.71	59.62	3,169,584	+0.89(+1.51%)
Nov 11, 2016	58.46	58.82	58.12	58.73	2,691,642	+0.16(+0.27%)
Nov 10, 2016	58.12	58.58	57.46	58.57	3,898,946	+1.08(+1.88%)
Nov 09, 2016	57.05	57.77	56.75	57.49	3,830,860	+0.50(+0.87%)
Nov 08, 2016	56.22	57.13	56.22	56.99	2,814,785	+0.61(+1.08%)
Nov 07, 2016	56.85	56.95	56.13	56.39	4,067,787	+0.12(+0.21%)
Nov 04, 2016	57.35	57.36	56.21	56.27	3,534,751	-1.16(-2.01%)
Nov 03, 2016	57.32	58.18	56.85	57.42	5,355,045	+0.63(+1.11%)
Nov 02, 2016	56.44	57.00	56.43	56.79	3,400,554	+0.11(+0.19%)
Nov 01, 2016	57.22	57.23	56.35	56.68	3,276,978	-0.58(-1.02%)
Oct 31, 2016	57.15	57.44	56.95	57.26	2,692,876	+0.31(+0.55%)
Oct 28, 2016	57.15	57.58	56.57	56.95	2,887,480	-0.05(-0.09%)
Oct 27, 2016	57.45	57.47	56.99	57.00	1,620,409	-0.30(-0.52%)
Oct 26, 2016	56.92	57.47	56.81	57.30	1,704,480	+0.28(+0.49%)
Oct 25, 2016	57.11	57.25	56.84	57.02	1,321,006	-0.09(-0.16%)
Oct 24, 2016	57.27	57.46	57.04	57.11	1,146,728	+0.14(+0.25%)
Oct 21, 2016	57.19	57.33	56.70	56.97	2,702,514	-0.57(-1.00%)
Oct 20, 2016	58.16	58.29	57.52	57.54	2,810,623	-1.01(-1.73%)
Oct 19, 2016	58.51	58.60	58.02	58.55	1,812,515	+0.12(+0.20%)
Oct 18, 2016	58.92	58.98	58.35	58.44	1,542,856	-0.04(-0.07%)
Oct 17, 2016	58.48	58.69	58.37	58.48	1,408,888	+0.01(+0.01%)
Oct 14, 2016	58.59	58.88	58.47	58.47	2,755,970	+0.20(+0.35%)
Oct 13, 2016	57.69	58.39	57.59	58.27	2,252,281	+0.04(+0.07%)
Oct 12, 2016	57.58	58.30	57.48	58.23	2,030,513	+0.71(+1.23%)
Oct 11, 2016	57.61	57.74	57.26	57.52	2,044,114	-0.24(-0.42%)
Oct 10, 2016	58.01	58.16	57.72	57.76	1,389,905	+0.05(+0.09%)
Oct 07, 2016	57.32	58.23	57.27	57.71	2,750,259	+0.56(+0.97%)
Oct 06, 2016	57.23	57.29	56.66	57.15	3,068,014	-0.03(-0.06%)
Oct 05, 2016	57.45	57.71	57.10	57.19	2,076,937	-0.03(-0.04%)
Oct 04, 2016	57.49	57.58	56.61	57.21	4,334,227	-0.47(-0.82%)
Oct 03, 2016	58.11	58.24	57.60	57.69	2,719,009	-0.66(-1.13%)
Sep 30, 2016	58.05	58.51	58.04	58.34	3,155,402	+0.46(+0.79%)
Sep 29, 2016	58.01	58.44	57.71	57.89	2,748,023	-0.39(-0.67%)
Sep 28, 2016	58.19	58.31	57.87	58.28	1,769,968	+0.10(+0.17%)
Sep 27, 2016	57.63	58.27	57.58	58.17	1,966,615	+0.50(+0.86%)
Sep 26, 2016	57.56	57.87	57.45	57.68	2,206,704	-0.08(-0.15%)
Sep 23, 2016	57.82	58.13	57.64	57.76	1,538,141	-0.38(-0.65%)
Sep 22, 2016	58.06	58.24	57.96	58.14	1,668,628	+0.24(+0.41%)
Sep 21, 2016	57.32	57.95	57.32	57.91	1,652,327	+0.67(+1.16%)
Sep 20, 2016	57.21	57.49	57.12	57.24	1,687,764	+0.35(+0.61%)
Sep 19, 2016	56.99	57.26	56.77	56.89	1,351,147	+0.04(+0.07%)
Sep 16, 2016	56.98	57.16	56.71	56.85	2,744,070	-0.35(-0.60%)
Sep 15, 2016	56.81	57.39	56.73	57.20	2,088,731	+0.36(+0.64%)
Sep 14, 2016	57.26	57.39	56.75	56.83	2,036,907	-0.45(-0.78%)
Sep 13, 2016	57.29	57.58	57.11	57.28	2,282,051	-0.47(-0.82%)
Sep 12, 2016	57.31	57.94	57.07	57.75	2,319,964	+0.44(+0.77%)
Sep 09, 2016	58.03	58.10	57.31	57.31	2,153,544	-1.06(-1.82%)
Sep 08, 2016	58.44	58.51	58.24	58.38	1,639,278	-0.19(-0.32%)
Sep 07, 2016	58.23	58.60	58.14	58.56	1,930,411	+0.11(+0.19%)
Sep 06, 2016	57.94	58.45	57.85	58.45	2,144,956	+0.30(+0.52%)
Sep 02, 2016	58.07	58.15	58.15	58.15	1,787,258	+0.24(+0.42%)

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.