Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		62.44	62.44	62.44	0	-0.54(-0.86%)
Dec 29, 2016	62.81	63.97	62.11	62.98	701,068	+0.03(+0.05%)
Dec 28, 2016	64.63	64.78	62.65	62.95	484,090	-1.32(-2.05%)
Dec 27, 2016	63.28	64.72	63.18	64.27	343,483	+1.00(+1.58%)
Dec 23, 2016		63.27	63.27	63.27	0	+0.34(+0.54%)
Dec 22, 2016	65.62	66.14	62.68	62.93	1,040,046	-1.85(-2.86%)
Dec 21, 2016	65.14	65.60	64.63	64.78	524,719	-0.46(-0.71%)
Dec 20, 2016	65.51	65.97	64.27	65.24	612,051	-0.14(-0.21%)
Dec 19, 2016	63.25	66.01	63.11	65.38	1,078,164	+2.27(+3.60%)
Dec 16, 2016	63.88	63.94	62.85	63.11	1,212,027	-0.61(-0.96%)
Dec 15, 2016	62.84	64.13	62.56	63.72	712,231	+1.05(+1.68%)
Dec 14, 2016	62.86	63.32	62.00	62.67	1,032,797	-0.44(-0.70%)
Dec 13, 2016	62.96	63.37	62.22	63.11	988,108	+0.41(+0.65%)
Dec 12, 2016	63.94	63.94	62.23	62.70	1,056,432	-1.71(-2.65%)
Dec 09, 2016	65.64	65.69	63.90	64.41	1,141,052	-0.69(-1.06%)
Dec 08, 2016	64.60	66.12	64.21	65.10	1,928,388	+0.57(+0.88%)
Dec 07, 2016	61.14	64.62	61.02	64.53	1,992,375	+3.06(+4.98%)
Dec 06, 2016	57.67	62.79	57.10	61.47	3,710,658	+4.41(+7.73%)
Dec 05, 2016	56.03	57.46	55.56	57.06	1,567,322	+1.64(+2.96%)
Dec 02, 2016	54.00	55.76	53.90	55.42	1,404,031	+1.07(+1.97%)
Dec 01, 2016	57.29	57.85	53.76	54.35	1,737,567	-2.68(-4.70%)
Nov 30, 2016	57.42	57.77	56.61	57.03	1,027,020	-0.28(-0.49%)
Nov 29, 2016	55.68	57.59	55.58	57.31	1,939,854	+1.99(+3.60%)
Nov 28, 2016	54.60	55.35	54.55	55.32	1,122,037	+0.32(+0.58%)
Nov 25, 2016	54.88	55.52	54.19	55.00	192,764	+0.11(+0.20%)
Nov 23, 2016		54.89	54.89	54.89	0	+0.31(+0.57%)
Nov 22, 2016	54.99	55.15	53.73	54.58	829,542	+0.11(+0.20%)
Nov 21, 2016	55.55	56.17	54.00	54.47	1,130,409	-0.89(-1.61%)
Nov 18, 2016	55.93	55.93	54.87	55.36	673,971	-0.40(-0.72%)
Nov 17, 2016	55.73	56.01	54.77	55.76	741,939	+0.09(+0.16%)
Nov 16, 2016	55.17	55.89	54.45	55.67	593,508	+0.03(+0.05%)
Nov 15, 2016	54.55	55.81	54.23	55.64	1,075,954	+1.14(+2.09%)
Nov 14, 2016	54.11	54.90	53.62	54.50	1,068,719	+0.54(+1.00%)
Nov 11, 2016	52.35	54.53	52.35	53.96	1,192,729	+1.56(+2.98%)
Nov 10, 2016	54.36	55.77	51.85	52.40	1,449,180	-1.64(-3.03%)
Nov 09, 2016	51.84	54.25	50.80	54.04	1,074,440	+0.87(+1.64%)
Nov 08, 2016	53.67	54.04	52.91	53.17	703,779	-0.75(-1.39%)
Nov 07, 2016	53.44	54.09	52.65	53.92	718,959	+1.57(+3.00%)
Nov 04, 2016	51.88	53.09	51.23	52.35	931,705	+0.04(+0.08%)
Nov 03, 2016	53.60	54.14	52.03	52.31	1,611,381	-1.21(-2.26%)
Nov 02, 2016	59.16	59.24	52.53	53.52	2,960,547	-3.11(-5.49%)
Nov 01, 2016	56.79	57.57	55.53	56.63	2,181,331	+0.18(+0.32%)
Oct 31, 2016	57.56	57.84	56.39	56.45	849,515	-0.61(-1.07%)
Oct 28, 2016	56.16	57.36	56.16	57.06	1,024,720	+0.92(+1.64%)
Oct 27, 2016	57.76	58.29	56.02	56.14	520,918	-1.49(-2.59%)
Oct 26, 2016	56.87	57.69	55.65	57.63	465,388	+0.44(+0.77%)
Oct 25, 2016	57.14	57.92	56.91	57.19	439,149	-0.12(-0.21%)
Oct 24, 2016	56.40	57.36	55.70	57.31	507,266	+1.41(+2.52%)
Oct 21, 2016	55.50	56.14	54.64	55.90	890,730	+0.09(+0.16%)
Oct 20, 2016	54.34	56.06	53.89	55.81	750,672	+1.11(+2.03%)
Oct 19, 2016	54.01	54.92	53.07	54.70	539,645	+0.39(+0.72%)
Oct 18, 2016	54.41	54.56	53.80	54.31	669,434	+0.81(+1.51%)
Oct 17, 2016	53.45	53.77	53.18	53.50	317,831	-0.08(-0.15%)
Oct 14, 2016	53.59	54.75	53.31	53.58	938,330	+0.13(+0.24%)
Oct 13, 2016	53.07	54.10	51.76	53.45	802,534	-0.08(-0.15%)
Oct 12, 2016	55.05	55.05	52.13	53.53	2,651,347	-2.00(-3.60%)
Oct 11, 2016	57.23	57.31	54.77	55.53	1,020,925	-1.76(-3.07%)
Oct 10, 2016	57.74	58.78	57.06	57.29	426,835	-0.19(-0.33%)
Oct 07, 2016	57.64	57.65	56.73	57.48	291,616	-0.27(-0.47%)
Oct 06, 2016	57.85	58.15	56.67	57.75	623,747	-0.01(-0.02%)
Oct 05, 2016	57.63	58.34	57.35	57.76	719,577	+0.53(+0.93%)
Oct 04, 2016	57.09	57.77	56.84	57.23	656,768	+0.16(+0.28%)

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.