Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.28	55.41	54.98	55.15	5,604,008	-0.13(-0.24%)
Nov 29, 2016	54.95	55.57	54.95	55.28	3,640,729	+0.37(+0.68%)
Nov 28, 2016	54.88	55.39	54.61	54.90	4,008,152	-0.20(-0.36%)
Nov 25, 2016	54.92	55.20	54.78	55.10	1,002,332	+0.17(+0.30%)
Nov 23, 2016		54.94	54.94	54.94	0	+0.37(+0.67%)
Nov 22, 2016	53.95	54.66	53.94	54.57	2,925,937	+0.64(+1.18%)
Nov 21, 2016	54.22	54.26	53.83	53.94	3,359,752	-0.31(-0.58%)
Nov 18, 2016	53.79	54.33	53.40	54.25	5,424,935	+1.39(+2.63%)
Nov 17, 2016	52.68	52.99	52.52	52.86	3,315,241	+0.31(+0.60%)
Nov 16, 2016	52.62	52.85	52.49	52.55	5,658,341	-0.26(-0.49%)
Nov 15, 2016	52.88	53.02	52.52	52.81	4,772,565	+0.00(+0.00%)
Nov 14, 2016	53.15	53.46	52.75	52.81	4,246,347	+0.00(+0.00%)
Nov 11, 2016	53.26	53.33	52.74	52.81	6,458,889	-0.56(-1.04%)
Nov 10, 2016	53.69	54.02	53.30	53.36	7,747,902	-0.46(-0.86%)
Nov 09, 2016	53.08	54.02	52.86	53.82	4,813,621	-0.11(-0.21%)
Nov 08, 2016	54.01	54.11	53.63	53.94	5,661,639	-0.01(-0.02%)
Nov 07, 2016	52.76	53.97	52.40	53.95	5,697,020	+1.91(+3.68%)
Nov 04, 2016	52.35	52.41	51.82	52.03	4,741,864	-0.30(-0.57%)
Nov 03, 2016	52.10	52.59	51.96	52.33	8,262,238	+0.39(+0.75%)
Nov 02, 2016	52.78	52.79	51.87	51.94	11,647,491	-0.86(-1.63%)
Nov 01, 2016	54.12	54.49	52.70	52.80	13,922,335	-1.16(-2.16%)
Oct 31, 2016	53.99	54.00	53.52	53.96	6,229,225	+0.35(+0.65%)
Oct 28, 2016	53.35	53.73	53.21	53.61	3,348,526	+0.23(+0.42%)
Oct 27, 2016	53.81	53.84	53.27	53.39	3,599,485	-0.23(-0.43%)
Oct 26, 2016	53.44	53.72	53.30	53.62	3,616,573	+0.00(+0.00%)
Oct 25, 2016	54.11	54.49	53.51	53.62	4,738,241	-1.29(-2.36%)
Oct 24, 2016	54.43	55.04	54.37	54.91	5,585,913	+0.52(+0.95%)
Oct 21, 2016	53.81	54.51	53.79	54.39	10,538,999	+0.48(+0.89%)
Oct 20, 2016	54.24	54.37	53.87	53.91	3,962,017	-0.65(-1.19%)
Oct 19, 2016	54.27	54.71	53.99	54.56	5,857,746	+0.68(+1.25%)
Oct 18, 2016	54.69	54.70	53.89	53.89	5,027,162	-0.36(-0.66%)
Oct 17, 2016	55.36	55.47	54.19	54.24	7,391,728	-1.30(-2.35%)
Oct 14, 2016	55.96	56.09	55.55	55.55	7,697,172	-0.12(-0.21%)
Oct 13, 2016	55.16	56.07	55.06	55.66	6,713,298	+0.27(+0.48%)
Oct 12, 2016	55.12	55.81	54.74	55.40	7,132,742	+0.43(+0.78%)
Oct 11, 2016	56.32	56.48	54.92	54.97	10,416,070	+0.54(+0.98%)
Oct 10, 2016	54.84	55.13	54.39	54.43	8,004,577	-0.21(-0.38%)
Oct 07, 2016	54.63	54.80	54.28	54.64	10,041,708	+0.17(+0.32%)
Oct 06, 2016	54.16	54.67	53.91	54.46	13,857,084	-0.73(-1.33%)
Oct 05, 2016	56.39	56.50	55.00	55.20	14,519,077	-1.03(-1.84%)
Oct 04, 2016	56.79	57.24	56.20	56.23	6,446,303	-0.40(-0.70%)
Oct 03, 2016	56.56	56.85	56.38	56.63	5,119,704	+0.07(+0.12%)
Sep 30, 2016	55.98	56.99	55.96	56.56	5,790,289	+0.62(+1.11%)
Sep 29, 2016	56.21	56.58	55.84	55.94	3,566,123	-0.26(-0.45%)
Sep 28, 2016	55.99	56.24	55.74	56.19	3,882,607	+0.22(+0.40%)
Sep 27, 2016	55.91	56.25	55.59	55.97	5,350,857	+0.21(+0.38%)
Sep 26, 2016	56.19	56.34	55.73	55.76	5,707,238	-0.70(-1.24%)
Sep 23, 2016	55.83	56.60	55.80	56.45	3,501,327	+0.11(+0.19%)
Sep 22, 2016	56.22	56.57	56.11	56.35	2,839,271	+0.52(+0.94%)
Sep 21, 2016	55.37	55.93	55.36	55.83	2,713,416	+0.51(+0.92%)
Sep 20, 2016	55.18	55.50	55.03	55.31	2,775,769	+0.26(+0.48%)
Sep 19, 2016	55.11	55.33	54.89	55.05	3,289,176	+0.22(+0.40%)
Sep 16, 2016	54.41	54.85	54.24	54.84	13,534,566	+0.16(+0.28%)
Sep 15, 2016	54.05	54.77	53.73	54.68	4,898,868	+0.54(+0.99%)
Sep 14, 2016	54.01	54.52	53.90	54.14	3,664,208	+0.14(+0.25%)
Sep 13, 2016	54.81	54.82	53.89	54.01	4,786,036	-1.21(-2.20%)
Sep 12, 2016	54.05	55.33	53.99	55.22	5,964,513	+1.05(+1.94%)
Sep 09, 2016	55.08	55.08	54.17	54.17	5,982,179	-1.20(-2.16%)
Sep 08, 2016	56.07	56.17	55.33	55.36	5,616,840	-1.07(-1.89%)
Sep 07, 2016	56.71	56.75	56.17	56.43	6,674,269	-0.40(-0.71%)
Sep 06, 2016	57.05	57.26	56.70	56.83	7,754,819	-0.01(-0.01%)
Sep 02, 2016	56.90	56.84	56.84	56.84	5,622,737	+0.31(+0.55%)

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.