Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.50	53.59	52.55	52.58	2,539,398	-1.18(-2.20%)
Nov 29, 2016	53.69	53.85	53.19	53.77	1,314,234	+0.16(+0.30%)
Nov 28, 2016	53.69	54.11	53.45	53.61	1,507,507	-0.20(-0.36%)
Nov 25, 2016	53.48	54.03	53.35	53.80	685,433	+0.56(+1.05%)
Nov 23, 2016		53.24	53.24	53.24	0	-0.80(-1.48%)
Nov 22, 2016	53.40	54.17	53.40	54.04	1,766,812	+0.80(+1.50%)
Nov 21, 2016	53.01	53.40	52.84	53.24	1,803,910	+0.23(+0.44%)
Nov 18, 2016	53.21	53.35	52.84	53.01	1,630,850	-0.27(-0.50%)
Nov 17, 2016	53.00	53.52	52.66	53.28	1,650,649	+0.13(+0.25%)
Nov 16, 2016	53.29	53.42	52.93	53.15	1,530,031	-0.10(-0.19%)
Nov 15, 2016	52.77	53.32	52.74	53.25	2,597,227	+0.63(+1.20%)
Nov 14, 2016	52.55	52.93	52.11	52.62	3,198,197	+0.02(+0.04%)
Nov 11, 2016	52.76	53.14	52.27	52.60	2,460,575	-0.11(-0.21%)
Nov 10, 2016	54.02	54.14	52.57	52.71	4,097,080	-1.62(-2.98%)
Nov 09, 2016	54.72	54.74	53.23	54.32	2,650,725	-1.51(-2.70%)
Nov 08, 2016	54.23	56.86	54.23	55.83	4,673,702	+1.46(+2.68%)
Nov 07, 2016	53.95	54.46	53.73	54.38	1,768,847	+0.93(+1.74%)
Nov 04, 2016	53.64	53.76	53.35	53.45	1,826,187	-0.22(-0.41%)
Nov 03, 2016	54.40	54.50	53.51	53.66	2,237,731	-0.81(-1.49%)
Nov 02, 2016	54.61	55.01	54.31	54.48	3,146,209	-0.09(-0.16%)
Nov 01, 2016	54.86	55.17	54.21	54.56	4,214,997	+0.06(+0.11%)
Oct 31, 2016	54.34	54.52	54.16	54.51	3,330,229	+0.36(+0.67%)
Oct 28, 2016	53.88	54.40	53.78	54.14	2,949,598	+0.34(+0.63%)
Oct 27, 2016	53.74	54.17	53.69	53.80	2,657,981	+0.07(+0.12%)
Oct 26, 2016	53.82	54.07	53.66	53.74	1,786,565	-0.10(-0.19%)
Oct 25, 2016	53.81	54.04	53.80	53.84	1,506,660	-0.05(-0.09%)
Oct 24, 2016	54.08	54.27	53.59	53.89	2,382,762	-0.04(-0.08%)
Oct 21, 2016	53.70	54.11	53.44	53.93	2,385,513	+0.08(+0.15%)
Oct 20, 2016	54.39	54.39	53.73	53.85	2,502,818	-0.51(-0.93%)
Oct 19, 2016	54.68	54.71	54.10	54.36	1,801,308	-0.31(-0.57%)
Oct 18, 2016	54.73	54.91	54.50	54.67	1,767,485	+0.27(+0.49%)
Oct 17, 2016	54.89	54.90	54.36	54.40	3,726,325	-0.36(-0.66%)
Oct 14, 2016	55.13	55.37	54.74	54.77	3,163,750	-0.21(-0.38%)
Oct 13, 2016	55.18	55.19	54.49	54.98	2,492,683	-0.49(-0.89%)
Oct 12, 2016	55.14	55.66	55.04	55.47	1,429,243	+0.30(+0.54%)
Oct 11, 2016	55.48	55.51	54.97	55.17	2,229,754	-0.30(-0.55%)
Oct 10, 2016	55.50	55.91	55.30	55.48	2,285,064	+0.09(+0.17%)
Oct 07, 2016	55.18	55.75	55.06	55.38	3,019,746	+0.27(+0.49%)
Oct 06, 2016	55.09	55.26	54.76	55.12	2,327,827	-0.15(-0.28%)
Oct 05, 2016	55.32	55.48	54.62	55.27	3,365,139	+0.02(+0.04%)
Oct 04, 2016	55.87	55.96	55.17	55.25	2,207,811	-0.80(-1.42%)
Oct 03, 2016	56.02	56.17	55.74	56.04	1,808,299	-0.16(-0.28%)
Sep 30, 2016	56.18	56.60	56.18	56.20	1,987,842	+0.15(+0.27%)
Sep 29, 2016	56.45	56.64	56.03	56.05	1,163,755	-0.41(-0.72%)
Sep 28, 2016	56.14	56.51	56.12	56.46	1,540,438	+0.32(+0.57%)
Sep 27, 2016	56.34	56.39	55.91	56.14	1,137,774	-0.01(-0.01%)
Sep 26, 2016	56.23	56.34	56.04	56.15	1,669,160	-0.23(-0.41%)
Sep 23, 2016	56.52	56.66	56.36	56.38	1,075,081	-0.37(-0.65%)
Sep 22, 2016	56.53	56.88	56.44	56.75	2,892,403	+0.46(+0.82%)
Sep 21, 2016	56.14	56.38	55.79	56.28	2,180,851	+0.22(+0.39%)
Sep 20, 2016	57.01	57.09	56.06	56.07	1,997,260	-0.65(-1.14%)
Sep 19, 2016	56.62	56.98	56.47	56.71	1,574,232	+0.11(+0.19%)
Sep 16, 2016	56.52	56.81	56.29	56.60	2,697,862	-0.17(-0.31%)
Sep 15, 2016	56.42	56.95	56.40	56.78	4,002,803	+0.12(+0.22%)
Sep 14, 2016	56.81	57.13	56.47	56.65	3,173,434	-0.03(-0.05%)
Sep 13, 2016	57.02	57.36	56.52	56.68	2,247,362	-0.73(-1.26%)
Sep 12, 2016	56.07	57.58	56.04	57.41	3,368,058	+1.45(+2.59%)
Sep 09, 2016	57.67	57.68	55.96	55.96	3,867,918	-2.07(-3.58%)
Sep 08, 2016	58.46	58.56	57.98	58.03	2,818,177	-0.59(-1.00%)
Sep 07, 2016	59.67	59.77	58.52	58.62	2,821,518	-1.28(-2.13%)
Sep 06, 2016	59.83	60.06	59.60	59.90	1,302,458	+0.10(+0.17%)
Sep 02, 2016	59.61	59.80	59.80	59.80	1,454,873	+0.53(+0.89%)

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.