Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	59.34	59.76	58.83	59.21	6,981,857	+0.25(+0.42%)
Nov 29, 2016	60.37	60.66	58.46	58.96	7,871,684	-2.04(-3.35%)
Nov 28, 2016	60.95	61.15	60.87	61.00	2,395,075	-0.01(-0.01%)
Nov 25, 2016	61.01	61.18	60.80	61.01	2,338,549	-0.02(-0.03%)
Nov 23, 2016		61.03	61.03	61.03	0	+0.03(+0.04%)
Nov 22, 2016	60.85	61.26	60.62	61.00	4,404,816	+0.16(+0.26%)
Nov 21, 2016	60.74	61.02	60.46	60.84	3,145,555	+0.13(+0.22%)
Nov 18, 2016	60.52	60.86	60.19	60.71	3,557,136	+0.20(+0.33%)
Nov 17, 2016	59.53	60.51	59.40	60.50	3,312,689	+0.89(+1.50%)
Nov 16, 2016	59.85	59.91	59.08	59.61	2,910,971	-0.49(-0.81%)
Nov 15, 2016	59.39	60.19	59.27	60.10	3,955,912	+0.51(+0.86%)
Nov 14, 2016	58.80	59.74	58.67	59.58	3,171,316	+0.89(+1.51%)
Nov 11, 2016	58.43	58.79	58.09	58.70	2,693,113	+0.16(+0.27%)
Nov 10, 2016	58.09	58.55	57.43	58.54	3,901,076	+1.08(+1.88%)
Nov 09, 2016	57.02	57.74	56.72	57.46	3,832,953	+0.50(+0.87%)
Nov 08, 2016	56.19	57.10	56.19	56.96	2,816,323	+0.61(+1.08%)
Nov 07, 2016	56.82	56.92	56.09	56.36	4,070,010	+0.12(+0.21%)
Nov 04, 2016	57.32	57.33	56.18	56.24	3,536,682	-1.15(-2.01%)
Nov 03, 2016	57.29	58.15	56.82	57.39	5,357,971	+0.63(+1.11%)
Nov 02, 2016	56.41	56.97	56.40	56.76	3,402,412	+0.11(+0.19%)
Nov 01, 2016	57.19	57.20	56.32	56.65	3,278,769	-0.58(-1.02%)
Oct 31, 2016	57.11	57.41	56.92	57.23	2,694,347	+0.31(+0.55%)
Oct 28, 2016	57.11	57.54	56.54	56.92	2,889,058	-0.05(-0.09%)
Oct 27, 2016	57.42	57.44	56.96	56.97	1,621,295	-0.30(-0.52%)
Oct 26, 2016	56.89	57.44	56.78	57.27	1,705,412	+0.28(+0.49%)
Oct 25, 2016	57.08	57.22	56.81	56.99	1,321,728	-0.09(-0.16%)
Oct 24, 2016	57.24	57.43	57.01	57.08	1,147,355	+0.14(+0.25%)
Oct 21, 2016	57.16	57.30	56.67	56.94	2,703,991	-0.57(-1.00%)
Oct 20, 2016	58.13	58.26	57.49	57.51	2,812,159	-1.01(-1.73%)
Oct 19, 2016	58.48	58.56	57.99	58.52	1,813,505	+0.12(+0.20%)
Oct 18, 2016	58.88	58.95	58.32	58.40	1,543,699	-0.04(-0.07%)
Oct 17, 2016	58.45	58.66	58.34	58.45	1,409,658	+0.01(+0.01%)
Oct 14, 2016	58.56	58.85	58.44	58.44	2,757,476	+0.20(+0.35%)
Oct 13, 2016	57.66	58.35	57.55	58.24	2,253,512	+0.04(+0.07%)
Oct 12, 2016	57.55	58.27	57.45	58.19	2,031,623	+0.71(+1.23%)
Oct 11, 2016	57.58	57.71	57.22	57.49	2,045,231	-0.24(-0.42%)
Oct 10, 2016	57.98	58.13	57.69	57.73	1,390,664	+0.05(+0.09%)
Oct 07, 2016	57.29	58.20	57.24	57.68	2,751,762	+0.56(+0.97%)
Oct 06, 2016	57.20	57.26	56.63	57.12	3,069,690	-0.03(-0.06%)
Oct 05, 2016	57.42	57.68	57.06	57.16	2,078,072	-0.03(-0.04%)
Oct 04, 2016	57.46	57.54	56.58	57.18	4,336,595	-0.47(-0.82%)
Oct 03, 2016	58.08	58.21	57.57	57.65	2,720,495	-0.66(-1.13%)
Sep 30, 2016	58.02	58.48	58.01	58.31	3,157,127	+0.46(+0.79%)
Sep 29, 2016	57.97	58.40	57.68	57.86	2,749,525	-0.39(-0.67%)
Sep 28, 2016	58.16	58.28	57.84	58.24	1,770,936	+0.10(+0.17%)
Sep 27, 2016	57.60	58.24	57.54	58.14	1,967,690	+0.50(+0.86%)
Sep 26, 2016	57.53	57.84	57.42	57.65	2,207,910	-0.08(-0.15%)
Sep 23, 2016	57.79	58.10	57.60	57.73	1,538,981	-0.38(-0.65%)
Sep 22, 2016	58.03	58.21	57.93	58.11	1,669,540	+0.24(+0.41%)
Sep 21, 2016	57.29	57.92	57.29	57.87	1,653,230	+0.67(+1.16%)
Sep 20, 2016	57.18	57.46	57.09	57.21	1,688,686	+0.35(+0.61%)
Sep 19, 2016	56.96	57.23	56.74	56.86	1,351,885	+0.04(+0.07%)
Sep 16, 2016	56.95	57.13	56.68	56.82	2,745,569	-0.35(-0.60%)
Sep 15, 2016	56.78	57.36	56.70	57.17	2,089,872	+0.36(+0.64%)
Sep 14, 2016	57.23	57.36	56.72	56.80	2,038,020	-0.45(-0.78%)
Sep 13, 2016	57.26	57.55	57.08	57.25	2,283,298	-0.47(-0.82%)
Sep 12, 2016	57.28	57.91	57.04	57.72	2,321,232	+0.44(+0.77%)
Sep 09, 2016	58.00	58.07	57.28	57.28	2,154,721	-1.06(-1.82%)
Sep 08, 2016	58.40	58.48	58.21	58.35	1,640,174	-0.19(-0.32%)
Sep 07, 2016	58.20	58.56	58.11	58.53	1,931,466	+0.11(+0.19%)
Sep 06, 2016	57.91	58.42	57.82	58.42	2,146,128	+0.30(+0.52%)
Sep 02, 2016	58.03	58.12	58.12	58.12	1,788,234	+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.