Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	64.50	64.99	64.32	64.70	31,412,620	+1.01(+1.58%)
Nov 29, 2016	63.26	63.89	63.26	63.69	17,525,408	+0.48(+0.77%)
Nov 28, 2016	63.10	63.65	62.97	63.21	16,078,205	-0.41(-0.65%)
Nov 25, 2016	63.84	64.12	63.33	63.62	7,664,592	-0.02(-0.04%)
Nov 23, 2016		63.64	63.64	63.64	0	+0.27(+0.42%)
Nov 22, 2016	63.23	63.40	62.76	63.38	17,854,018	+0.39(+0.61%)
Nov 21, 2016	62.95	63.09	62.38	62.99	14,833,192	+0.27(+0.44%)
Nov 18, 2016	62.92	63.29	62.59	62.72	24,496,542	-0.25(-0.40%)
Nov 17, 2016	62.89	63.32	62.63	62.97	23,896,198	+0.50(+0.80%)
Nov 16, 2016	63.13	63.23	62.05	62.47	32,116,446	-1.58(-2.47%)
Nov 15, 2016	63.25	64.09	62.77	64.05	34,848,648	-0.12(-0.19%)
Nov 14, 2016	62.34	64.92	62.34	64.17	56,679,552	+2.28(+3.68%)
Nov 11, 2016	61.58	61.92	61.15	61.89	34,166,756	+0.03(+0.05%)
Nov 10, 2016	59.90	62.34	59.90	61.86	69,618,152	+2.74(+4.64%)
Nov 09, 2016	57.67	59.84	57.56	59.12	63,087,612	+2.60(+4.60%)
Nov 08, 2016	56.25	56.93	55.88	56.52	21,719,684	+0.12(+0.21%)
Nov 07, 2016	55.75	56.47	55.69	56.40	20,442,296	+1.71(+3.13%)
Nov 04, 2016	55.27	55.33	54.61	54.69	16,815,916	-0.50(-0.91%)
Nov 03, 2016	55.57	55.84	55.06	55.19	12,848,653	-0.24(-0.44%)
Nov 02, 2016	55.40	55.57	54.89	55.43	15,426,218	-0.23(-0.42%)
Nov 01, 2016	56.07	56.32	55.15	55.66	19,285,630	-0.23(-0.42%)
Oct 31, 2016	56.03	56.15	55.87	55.90	17,763,672	+0.12(+0.22%)
Oct 28, 2016	56.11	56.13	55.25	55.78	15,818,696	-0.10(-0.17%)
Oct 27, 2016	56.08	56.31	55.77	55.87	17,608,174	+0.08(+0.14%)
Oct 26, 2016	55.18	55.89	55.18	55.79	12,143,920	+0.27(+0.48%)
Oct 25, 2016	55.59	55.63	55.19	55.53	12,322,700	-0.06(-0.10%)
Oct 24, 2016	55.66	55.73	55.28	55.58	12,635,038	+0.31(+0.55%)
Oct 21, 2016	54.73	55.31	54.64	55.27	15,086,618	+0.19(+0.34%)
Oct 20, 2016	54.94	55.43	54.83	55.09	17,498,276	-0.07(-0.13%)
Oct 19, 2016	54.73	55.28	54.73	55.16	15,729,289	+0.52(+0.96%)
Oct 18, 2016	54.76	55.05	54.51	54.64	14,706,608	+0.43(+0.79%)
Oct 17, 2016	54.41	54.71	53.86	54.21	18,540,596	-0.28(-0.52%)
Oct 14, 2016	55.53	55.71	54.31	54.49	29,940,820	-0.18(-0.32%)
Oct 13, 2016	54.44	54.77	53.93	54.67	22,160,808	-0.31(-0.57%)
Oct 12, 2016	55.09	55.36	54.92	54.98	14,744,681	-0.15(-0.26%)
Oct 11, 2016	55.28	55.54	54.82	55.13	19,400,384	-0.27(-0.48%)
Oct 10, 2016	55.15	55.73	55.07	55.40	16,141,808	+0.43(+0.78%)
Oct 07, 2016	54.71	55.02	54.40	54.97	22,919,264	+0.19(+0.35%)
Oct 06, 2016	54.66	54.86	54.11	54.77	21,665,264	+0.15(+0.27%)
Oct 05, 2016	53.98	54.94	53.91	54.63	20,171,670	+0.88(+1.64%)
Oct 04, 2016	53.43	54.22	53.35	53.75	21,345,448	+0.46(+0.86%)
Oct 03, 2016	53.16	53.62	53.09	53.29	18,492,108	-0.06(-0.12%)
Sep 30, 2016	52.95	53.73	52.95	53.35	26,984,912	+0.75(+1.43%)
Sep 29, 2016	53.44	53.85	52.36	52.60	23,299,582	-0.85(-1.59%)
Sep 28, 2016	53.35	53.50	52.88	53.45	13,964,396	+0.28(+0.53%)
Sep 27, 2016	52.41	53.21	52.17	53.17	17,111,240	+0.46(+0.88%)
Sep 26, 2016	53.36	53.52	52.51	52.70	20,478,756	-1.18(-2.19%)
Sep 23, 2016	53.99	54.40	53.82	53.88	17,432,462	-0.11(-0.21%)
Sep 22, 2016	53.67	54.02	53.55	53.99	15,951,466	+0.44(+0.82%)
Sep 21, 2016	53.55	53.79	53.13	53.55	17,618,946	+0.30(+0.57%)
Sep 20, 2016	53.48	53.56	53.07	53.25	12,595,754	+0.22(+0.41%)
Sep 19, 2016	53.00	53.39	52.76	53.03	16,807,816	+0.30(+0.56%)
Sep 16, 2016	52.95	53.09	52.43	52.74	31,403,698	-0.66(-1.23%)
Sep 15, 2016	53.11	53.63	52.95	53.39	15,775,206	+0.19(+0.36%)
Sep 14, 2016	53.10	53.88	53.05	53.20	15,785,410	-0.10(-0.20%)
Sep 13, 2016	52.97	53.57	52.74	53.31	23,558,830	-0.42(-0.79%)
Sep 12, 2016	52.99	53.92	52.69	53.73	20,534,672	+0.33(+0.62%)
Sep 09, 2016	53.71	54.03	53.39	53.40	24,570,912	-0.48(-0.89%)
Sep 08, 2016	53.86	54.23	53.68	53.88	15,292,748	+0.07(+0.13%)
Sep 07, 2016	53.81	54.16	53.65	53.81	12,568,109	-0.22(-0.42%)
Sep 06, 2016	54.08	54.12	53.45	54.03	20,779,720	-0.04(-0.07%)
Sep 02, 2016	54.00	54.07	54.07	54.07	17,124,612	+0.22(+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.