Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2016	57.92	58.70	56.72	57.07	700,582	-1.13(-1.94%)
Sep 30, 2016	57.58	58.51	56.95	58.20	692,023	+1.06(+1.86%)
Sep 29, 2016	57.21	57.86	56.11	57.14	901,471	-0.36(-0.63%)
Sep 28, 2016	57.72	58.25	56.99	57.50	690,982	+0.11(+0.19%)
Sep 27, 2016	56.17	57.45	55.76	57.39	791,147	+1.13(+2.01%)
Sep 26, 2016	56.52	57.20	56.04	56.26	491,748	-0.82(-1.44%)
Sep 23, 2016	57.76	58.50	57.00	57.08	480,529	-0.98(-1.69%)
Sep 22, 2016	57.99	58.37	57.51	58.06	568,765	+0.39(+0.68%)
Sep 21, 2016	56.60	57.84	55.55	57.67	888,650	+1.35(+2.40%)
Sep 20, 2016	57.92	57.92	56.20	56.32	812,815	-0.82(-1.44%)
Sep 19, 2016	56.27	58.48	56.16	57.14	1,545,584	+0.95(+1.69%)
Sep 16, 2016	56.53	57.50	54.90	56.19	4,863,856	-0.23(-0.41%)
Sep 15, 2016	54.02	56.78	53.58	56.42	1,476,077	+2.62(+4.87%)
Sep 14, 2016	53.24	54.30	52.95	53.80	970,297	+0.52(+0.98%)
Sep 13, 2016	53.41	54.97	52.87	53.28	1,079,749	-0.02(-0.04%)
Sep 12, 2016	50.75	53.36	50.30	53.30	2,018,282	+2.38(+4.67%)
Sep 09, 2016	53.11	53.50	50.78	50.92	1,612,390	-2.67(-4.98%)
Sep 08, 2016	53.97	54.08	52.89	53.59	939,163	-0.59(-1.09%)
Sep 07, 2016	55.63	55.83	53.88	54.18	1,168,867	-1.13(-2.04%)
Sep 06, 2016	56.07	56.61	54.27	55.31	1,972,290	-0.97(-1.72%)
Sep 02, 2016	56.90	56.28	56.28	56.28	2,823,000	-0.43(-0.76%)

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.