Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		59.87	59.87	59.87	0	-0.25(-0.41%)
Dec 29, 2016	60.31	60.62	59.98	60.12	648,129	-0.05(-0.08%)
Dec 28, 2016	61.20	61.57	60.14	60.17	772,783	-0.72(-1.18%)
Dec 27, 2016	60.91	61.18	60.67	60.88	616,589	-0.06(-0.10%)
Dec 23, 2016		60.95	60.95	60.95	0	+0.50(+0.83%)
Dec 22, 2016	60.61	61.01	60.08	60.45	756,981	-0.37(-0.60%)
Dec 21, 2016	60.83	61.20	60.42	60.81	928,237	+0.10(+0.16%)
Dec 20, 2016	60.91	61.00	60.48	60.72	835,258	+0.05(+0.08%)
Dec 19, 2016	60.39	60.71	60.30	60.67	1,116,507	+0.14(+0.24%)
Dec 16, 2016	61.46	61.46	60.33	60.53	2,937,529	-0.67(-1.09%)
Dec 15, 2016	59.98	61.24	59.74	61.20	2,214,318	+0.98(+1.63%)
Dec 14, 2016	61.14	61.59	60.14	60.22	2,348,302	-1.14(-1.86%)
Dec 13, 2016	60.90	61.52	60.87	61.35	1,858,010	+0.53(+0.88%)
Dec 12, 2016	61.18	61.56	60.61	60.82	1,644,787	-0.23(-0.38%)
Dec 09, 2016	61.28	61.42	60.76	61.05	1,832,496	-0.45(-0.73%)
Dec 08, 2016	61.01	61.67	60.65	61.50	2,362,893	+0.69(+1.13%)
Dec 07, 2016	59.75	60.84	59.30	60.81	2,388,912	+1.18(+1.98%)
Dec 06, 2016	59.18	60.13	58.76	59.63	2,745,090	+0.22(+0.37%)
Dec 05, 2016	59.48	60.00	59.15	59.41	2,510,769	+0.40(+0.67%)
Dec 02, 2016	58.80	59.56	58.78	59.02	1,425,250	+0.17(+0.30%)
Dec 01, 2016	59.80	60.12	58.66	58.84	1,405,251	-0.56(-0.95%)
Nov 30, 2016	59.15	59.97	58.77	59.41	2,504,960	+1.13(+1.94%)
Nov 29, 2016	58.31	58.84	58.14	58.27	2,188,990	-0.33(-0.57%)
Nov 28, 2016	59.41	59.44	58.34	58.61	2,694,025	-0.81(-1.37%)
Nov 25, 2016	60.28	60.58	59.27	59.42	1,212,692	-1.13(-1.87%)
Nov 23, 2016		60.55	60.55	60.55	0	+0.44(+0.74%)
Nov 22, 2016	59.89	60.18	59.35	60.11	1,863,146	+0.25(+0.42%)
Nov 21, 2016	59.19	60.04	59.10	59.86	2,043,308	+1.19(+2.04%)
Nov 18, 2016	58.74	58.94	58.50	58.66	796,514	-0.23(-0.39%)
Nov 17, 2016	58.87	59.10	58.33	58.89	1,429,565	+0.24(+0.40%)
Nov 16, 2016	58.84	59.10	58.54	58.65	1,236,622	-0.54(-0.91%)
Nov 15, 2016	58.67	59.28	58.35	59.19	1,404,467	+0.47(+0.81%)
Nov 14, 2016	59.53	59.71	58.41	58.72	2,063,703	-0.76(-1.28%)
Nov 11, 2016	59.63	59.94	58.61	59.48	1,967,447	-0.42(-0.70%)
Nov 10, 2016	58.82	59.97	58.47	59.90	2,510,289	+1.49(+2.55%)
Nov 09, 2016	56.54	58.75	56.51	58.41	2,239,954	+0.96(+1.68%)
Nov 08, 2016	57.22	57.84	56.64	57.44	1,263,829	+0.22(+0.39%)
Nov 07, 2016	57.29	57.85	56.91	57.22	1,867,975	+0.87(+1.54%)
Nov 04, 2016	56.51	56.90	56.03	56.35	1,405,017	-0.10(-0.18%)
Nov 03, 2016	56.19	56.91	55.90	56.46	1,337,346	+0.57(+1.02%)
Nov 02, 2016	56.92	57.26	55.85	55.89	2,326,379	-1.11(-1.94%)
Nov 01, 2016	57.24	57.89	56.58	56.99	2,429,639	+0.13(+0.22%)
Oct 31, 2016	57.19	57.27	56.64	56.87	2,997,152	-0.06(-0.11%)
Oct 28, 2016	55.39	57.44	54.83	56.93	5,850,256	+3.73(+7.02%)
Oct 27, 2016	53.36	54.02	52.90	53.20	2,260,442	+0.16(+0.30%)
Oct 26, 2016	52.40	53.11	52.27	53.04	1,650,985	+0.53(+1.01%)
Oct 25, 2016	52.99	53.06	52.45	52.51	1,384,276	-0.43(-0.81%)
Oct 24, 2016	53.16	53.24	52.68	52.94	919,391	+0.06(+0.10%)
Oct 21, 2016	52.47	53.22	52.42	52.88	1,757,810	-0.02(-0.03%)
Oct 20, 2016	52.03	53.10	51.65	52.90	1,696,372	+0.62(+1.20%)
Oct 19, 2016	51.96	52.34	51.54	52.27	1,982,882	+0.59(+1.15%)
Oct 18, 2016	51.10	51.90	50.94	51.68	2,391,946	+1.47(+2.93%)
Oct 17, 2016	50.43	50.81	50.10	50.21	2,045,186	-0.19(-0.38%)
Oct 14, 2016	50.35	51.00	50.04	50.40	2,980,139	+0.44(+0.89%)
Oct 13, 2016	50.22	50.44	49.58	49.96	4,512,234	-0.95(-1.86%)
Oct 12, 2016	51.65	51.88	50.89	50.90	1,598,531	-0.74(-1.44%)
Oct 11, 2016	52.10	52.13	51.32	51.65	1,473,008	-0.69(-1.31%)
Oct 10, 2016	53.11	53.39	52.14	52.34	1,714,647	-0.23(-0.44%)
Oct 07, 2016	53.70	53.71	52.27	52.56	1,624,414	-0.96(-1.80%)
Oct 06, 2016	52.96	53.59	52.83	53.53	1,252,698	+0.42(+0.79%)
Oct 05, 2016	52.94	53.40	52.90	53.11	1,052,428	+0.54(+1.02%)
Oct 04, 2016	52.76	53.68	52.46	52.57	1,108,688	-0.56(-1.06%)

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.