Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.27	55.56	54.68	54.72	38,147,980	-0.75(-1.36%)
Nov 29, 2016	55.08	55.77	54.96	55.48	24,629,860	+0.44(+0.79%)
Nov 28, 2016	54.79	55.41	54.68	55.04	22,727,618	+0.07(+0.13%)
Nov 25, 2016	54.76	54.97	54.60	54.97	9,260,782	+0.12(+0.22%)
Nov 23, 2016		54.85	54.85	54.85	0	-0.65(-1.18%)
Nov 22, 2016	55.38	55.63	55.22	55.50	25,555,310	+0.24(+0.43%)
Nov 21, 2016	54.94	55.37	54.87	55.27	21,631,012	+0.46(+0.85%)
Nov 18, 2016	55.19	55.52	54.76	54.80	30,488,540	-0.26(-0.48%)
Nov 17, 2016	54.86	55.35	54.45	55.07	35,380,148	+0.90(+1.66%)
Nov 16, 2016	53.52	54.18	53.40	54.17	30,097,772	+0.71(+1.32%)
Nov 15, 2016	52.97	54.02	52.96	53.46	39,529,992	+1.04(+1.97%)
Nov 14, 2016	53.24	53.29	51.67	52.42	45,732,480	-0.81(-1.52%)
Nov 11, 2016	52.52	53.32	52.32	53.24	42,980,080	+0.29(+0.55%)
Nov 10, 2016	54.55	54.56	52.51	52.95	64,074,664	-1.33(-2.44%)
Nov 09, 2016	54.12	54.39	53.41	54.27	55,002,652	-0.27(-0.50%)
Nov 08, 2016	54.62	54.82	54.26	54.54	25,416,112	+0.05(+0.08%)
Nov 07, 2016	53.92	54.59	53.92	54.50	35,093,252	+1.54(+2.91%)
Nov 04, 2016	52.90	53.47	52.78	52.96	31,815,026	-0.45(-0.84%)
Nov 03, 2016	53.70	53.76	53.32	53.41	23,946,156	-0.20(-0.37%)
Nov 02, 2016	53.96	54.06	53.49	53.61	24,551,216	-0.33(-0.62%)
Nov 01, 2016	54.09	54.14	53.44	53.94	27,197,972	-0.11(-0.20%)
Oct 31, 2016	54.26	54.50	54.05	54.05	29,305,126	+0.05(+0.08%)
Oct 28, 2016	54.13	54.59	53.74	54.00	37,222,668	-0.21(-0.38%)
Oct 27, 2016	54.67	54.87	54.20	54.21	31,568,888	-0.48(-0.87%)
Oct 26, 2016	54.85	55.20	54.54	54.69	33,159,082	-0.32(-0.59%)
Oct 25, 2016	54.89	55.35	54.84	55.01	38,953,800	-0.01(-0.02%)
Oct 24, 2016	54.07	55.02	54.06	55.02	59,938,240	+1.21(+2.25%)
Oct 21, 2016	54.37	54.53	53.66	53.81	88,727,928	+2.17(+4.21%)
Oct 20, 2016	51.86	51.88	51.11	51.64	54,722,064	-0.25(-0.49%)
Oct 19, 2016	51.84	52.17	51.77	51.89	25,326,962	-0.12(-0.23%)
Oct 18, 2016	51.89	52.27	51.78	52.01	21,225,012	+0.40(+0.77%)
Oct 17, 2016	51.74	51.83	51.30	51.61	26,418,908	-0.18(-0.35%)
Oct 14, 2016	51.52	52.08	51.52	51.79	30,379,804	+0.45(+0.88%)
Oct 13, 2016	51.14	51.68	50.80	51.34	28,064,102	-0.17(-0.33%)
Oct 12, 2016	51.51	51.66	50.87	51.51	24,587,038	-0.07(-0.14%)
Oct 11, 2016	52.22	52.31	51.31	51.59	29,376,436	-0.77(-1.46%)
Oct 10, 2016	52.23	52.67	52.20	52.35	20,172,862	+0.22(+0.42%)
Oct 07, 2016	52.18	52.30	51.80	52.14	22,271,748	+0.05(+0.10%)
Oct 06, 2016	52.08	52.19	51.67	52.08	17,968,278	+0.09(+0.17%)
Oct 05, 2016	51.68	52.28	51.65	51.99	18,543,782	+0.36(+0.70%)
Oct 04, 2016	51.66	51.95	51.39	51.63	22,268,220	-0.16(-0.31%)
Oct 03, 2016	51.78	51.91	51.47	51.79	21,234,484	-0.16(-0.31%)
Sep 30, 2016	51.93	52.11	51.72	51.95	33,070,540	+0.18(+0.35%)
Sep 29, 2016	52.14	52.47	51.60	51.77	27,925,138	-0.57(-1.09%)
Sep 28, 2016	52.21	52.37	52.02	52.34	22,683,800	+0.07(+0.14%)
Sep 27, 2016	51.35	52.37	51.13	52.27	30,451,098	+0.95(+1.85%)
Sep 26, 2016	51.49	51.54	51.26	51.32	24,044,236	-0.48(-0.92%)
Sep 23, 2016	52.20	52.23	51.76	51.80	22,123,538	-0.35(-0.67%)
Sep 22, 2016	52.24	52.32	51.98	52.15	21,975,884	+0.05(+0.10%)
Sep 21, 2016	51.87	52.18	51.49	52.10	37,367,664	+0.86(+1.67%)
Sep 20, 2016	51.73	51.73	51.19	51.24	19,265,450	-0.11(-0.21%)
Sep 19, 2016	51.66	52.09	51.28	51.35	23,211,508	-0.29(-0.56%)
Sep 16, 2016	51.98	51.98	51.19	51.64	49,453,636	+0.05(+0.11%)
Sep 15, 2016	50.65	51.73	50.49	51.59	30,000,924	+0.84(+1.65%)
Sep 14, 2016	50.86	51.08	50.54	50.75	26,909,788	-0.24(-0.48%)
Sep 13, 2016	50.96	51.10	50.56	50.99	33,401,842	-0.47(-0.91%)
Sep 12, 2016	50.51	51.60	50.16	51.46	32,486,810	+0.76(+1.49%)
Sep 09, 2016	51.22	51.88	50.70	50.70	38,929,164	-1.10(-2.12%)
Sep 08, 2016	51.98	52.13	51.58	51.80	22,335,012	-0.21(-0.40%)
Sep 07, 2016	51.84	52.17	51.78	52.01	19,393,508	+0.05(+0.09%)
Sep 06, 2016	52.12	52.14	51.60	51.96	18,046,688	-0.05(-0.10%)
Sep 02, 2016	52.02	52.02	52.02	52.02	20,954,092	+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.