Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.66	56.15	52.76	53.33	438,831	+0.83(+1.58%)
Nov 29, 2016	52.38	53.08	51.68	52.50	548,690	-0.31(-0.58%)
Nov 28, 2016	54.11	54.69	52.80	52.81	287,222	-1.30(-2.41%)
Nov 25, 2016	54.31	54.60	53.82	54.11	101,274	-0.44(-0.80%)
Nov 23, 2016		54.55	54.55	54.55	0	+0.59(+1.09%)
Nov 22, 2016	53.79	54.26	53.16	53.96	248,242	+0.23(+0.43%)
Nov 21, 2016	53.91	54.84	52.87	53.73	290,389	+0.50(+0.94%)
Nov 18, 2016	53.43	53.66	52.52	53.22	263,179	+0.18(+0.34%)
Nov 17, 2016	54.72	54.83	52.81	53.04	233,643	-0.87(-1.61%)
Nov 16, 2016	54.72	55.01	53.42	53.91	264,339	-1.27(-2.31%)
Nov 15, 2016	54.92	55.28	54.12	55.18	272,352	+0.91(+1.68%)
Nov 14, 2016	52.33	54.55	52.09	54.27	624,720	+2.02(+3.88%)
Nov 11, 2016	52.14	52.44	51.44	52.25	401,402	-0.12(-0.22%)
Nov 10, 2016	52.14	52.80	51.59	52.36	308,089	+0.51(+0.98%)
Nov 09, 2016	50.94	52.35	50.84	51.85	381,518	+0.82(+1.61%)
Nov 08, 2016	50.79	51.60	50.61	51.03	532,596	+0.27(+0.53%)
Nov 07, 2016	51.39	51.39	50.40	50.76	561,616	-0.01(-0.01%)
Nov 04, 2016	51.34	51.85	50.75	50.77	402,351	-0.57(-1.11%)
Nov 03, 2016	51.89	52.62	51.33	51.34	366,704	-0.54(-1.04%)
Nov 02, 2016	52.91	52.91	51.22	51.88	613,823	-1.10(-2.07%)
Nov 01, 2016	54.22	54.51	52.95	52.97	273,621	-0.95(-1.76%)
Oct 31, 2016	54.16	54.29	53.52	53.92	264,492	-0.04(-0.07%)
Oct 28, 2016	54.91	55.23	53.55	53.96	333,255	-1.02(-1.85%)
Oct 27, 2016	56.32	56.65	53.73	54.97	637,793	-0.24(-0.44%)
Oct 26, 2016	55.10	55.30	54.62	55.22	372,158	-0.01(-0.01%)
Oct 25, 2016	56.07	56.59	55.18	55.23	611,802	-1.22(-2.16%)
Oct 24, 2016	56.51	56.74	55.83	56.44	267,151	-0.05(-0.09%)
Oct 21, 2016	56.31	56.65	55.79	56.49	395,708	+0.19(+0.33%)
Oct 20, 2016	55.80	56.48	55.33	56.31	487,874	+0.35(+0.62%)
Oct 19, 2016	55.28	56.18	55.28	55.96	266,858	+0.67(+1.21%)
Oct 18, 2016	55.11	55.61	54.92	55.29	236,928	+0.10(+0.18%)
Oct 17, 2016	55.28	55.55	55.04	55.19	162,620	-0.16(-0.29%)
Oct 14, 2016	56.26	56.37	55.13	55.35	274,896	-0.24(-0.44%)
Oct 13, 2016	55.30	56.37	54.93	55.59	218,755	+0.17(+0.30%)
Oct 12, 2016	55.44	55.93	54.22	55.43	339,602	-0.05(-0.09%)
Oct 11, 2016	55.48	55.65	54.06	55.48	591,928	-0.07(-0.13%)
Oct 10, 2016	54.58	55.94	54.58	55.55	368,969	+1.27(+2.35%)
Oct 07, 2016	54.35	54.56	53.82	54.27	542,370	+0.12(+0.23%)
Oct 06, 2016	54.40	54.45	53.70	54.15	272,751	-0.30(-0.54%)
Oct 05, 2016	54.38	54.72	54.12	54.45	328,832	+0.33(+0.61%)
Oct 04, 2016	54.48	54.59	53.66	54.12	250,411	-0.47(-0.86%)
Oct 03, 2016	54.84	55.90	54.27	54.58	198,381	-0.29(-0.52%)
Sep 30, 2016	55.53	55.53	54.36	54.87	501,294	-0.38(-0.69%)
Sep 29, 2016	56.39	56.39	55.18	55.25	226,977	-1.02(-1.80%)
Sep 28, 2016	56.28	56.75	55.07	56.27	191,669	+0.40(+0.71%)
Sep 27, 2016	55.96	56.55	55.23	55.87	1,292,324	-0.50(-0.88%)
Sep 26, 2016	56.72	56.78	55.97	56.37	277,870	+0.03(+0.05%)
Sep 23, 2016	56.09	56.83	56.05	56.34	153,844	+0.02(+0.04%)
Sep 22, 2016	56.36	56.63	56.10	56.32	319,955	+0.58(+1.05%)
Sep 21, 2016	54.25	55.92	53.65	55.74	322,807	+1.95(+3.63%)
Sep 20, 2016	54.52	54.92	53.71	53.79	193,347	-0.98(-1.79%)
Sep 19, 2016	54.53	55.06	54.53	54.76	190,065	+0.22(+0.41%)
Sep 16, 2016	54.02	54.54	53.73	54.54	634,029	+0.19(+0.34%)
Sep 15, 2016	55.87	55.90	54.02	54.35	354,113	-0.46(-0.84%)
Sep 14, 2016	54.56	55.38	54.53	54.82	515,114	+0.25(+0.46%)
Sep 13, 2016	55.70	55.70	54.25	54.56	694,639	-1.26(-2.26%)
Sep 12, 2016	55.98	56.46	55.77	55.82	383,152	-0.65(-1.15%)
Sep 09, 2016	56.77	57.50	56.13	56.47	508,646	-0.93(-1.62%)
Sep 08, 2016	57.27	58.03	57.14	57.40	504,093	+0.31(+0.54%)
Sep 07, 2016	57.03	57.39	56.82	57.09	369,949	+0.14(+0.25%)
Sep 06, 2016	57.08	57.45	56.26	56.95	282,292	+0.17(+0.30%)
Sep 02, 2016	56.41	56.77	56.77	56.77	149,956	+0.47(+0.83%)

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.