Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	67.00	67.94	66.65	67.33	1,800,721	+1.14(+1.72%)
Nov 29, 2016	65.96	66.63	65.96	66.19	1,448,020	+0.45(+0.68%)
Nov 28, 2016	66.51	66.99	65.66	65.74	1,625,182	-1.27(-1.90%)
Nov 25, 2016	67.09	67.30	66.70	67.01	578,158	+0.11(+0.16%)
Nov 23, 2016		66.91	66.91	66.91	0	+0.09(+0.13%)
Nov 22, 2016	67.00	67.00	66.24	66.82	1,266,606	+0.02(+0.02%)
Nov 21, 2016	66.65	67.12	66.08	66.80	1,409,900	+0.32(+0.48%)
Nov 18, 2016	66.60	67.01	66.34	66.48	1,593,793	+0.00(+0.00%)
Nov 17, 2016	66.16	66.87	66.02	66.48	1,804,999	+0.38(+0.57%)
Nov 16, 2016	66.87	67.17	65.71	66.11	1,955,648	-1.57(-2.33%)
Nov 15, 2016	67.09	67.78	65.80	67.68	2,832,357	+0.12(+0.18%)
Nov 14, 2016	65.76	67.63	65.43	67.56	4,438,291	+2.40(+3.68%)
Nov 11, 2016	63.72	65.27	63.68	65.16	2,777,927	+1.11(+1.73%)
Nov 10, 2016	63.21	65.08	63.17	64.05	3,812,074	+1.12(+1.78%)
Nov 09, 2016	61.16	63.04	60.63	62.93	2,929,699	+2.59(+4.29%)
Nov 08, 2016	60.26	60.73	59.68	60.35	1,416,560	-0.02(-0.03%)
Nov 07, 2016	60.01	60.36	59.47	60.36	1,886,099	+1.57(+2.66%)
Nov 04, 2016	59.21	59.45	58.68	58.80	1,168,864	-0.24(-0.41%)
Nov 03, 2016	59.02	59.68	58.82	59.04	1,299,861	+0.29(+0.50%)
Nov 02, 2016	59.09	59.14	58.42	58.75	1,300,181	-0.57(-0.96%)
Nov 01, 2016	59.45	59.49	58.82	59.32	1,855,019	+0.24(+0.41%)
Oct 31, 2016	59.32	59.47	59.03	59.08	1,435,429	+0.02(+0.03%)
Oct 28, 2016	59.31	59.38	58.54	59.06	1,709,564	+0.00(+0.00%)
Oct 27, 2016	58.69	59.36	58.18	59.06	2,348,529	+0.77(+1.32%)
Oct 26, 2016	57.20	58.40	57.04	58.29	1,137,189	+0.93(+1.62%)
Oct 25, 2016	57.89	58.15	57.32	57.36	1,378,633	-0.54(-0.93%)
Oct 24, 2016	58.29	58.45	57.87	57.90	1,085,610	+0.00(+0.00%)
Oct 21, 2016	57.32	57.93	57.10	57.90	2,025,529	+0.00(+0.00%)
Oct 20, 2016	58.03	58.72	57.83	57.90	1,280,616	-0.12(-0.21%)
Oct 19, 2016	57.04	58.40	56.66	58.02	2,080,324	+0.15(+0.25%)
Oct 18, 2016	58.08	58.21	57.79	57.88	998,712	+0.55(+0.97%)
Oct 17, 2016	57.75	58.43	57.11	57.32	1,147,379	-0.26(-0.45%)
Oct 14, 2016	57.57	58.16	57.35	57.58	1,166,752	+0.64(+1.12%)
Oct 13, 2016	57.39	57.39	56.11	56.95	1,218,960	-1.06(-1.83%)
Oct 12, 2016	58.05	58.49	57.74	58.01	783,954	+0.03(+0.06%)
Oct 11, 2016	58.63	58.77	57.59	57.97	1,088,172	-0.82(-1.39%)
Oct 10, 2016	59.02	59.34	58.73	58.79	789,316	+0.10(+0.17%)
Oct 07, 2016	58.77	58.80	58.17	58.69	1,432,549	-0.07(-0.12%)
Oct 06, 2016	58.56	58.80	58.17	58.77	1,456,550	+0.11(+0.19%)
Oct 05, 2016	57.30	58.81	57.14	58.65	2,067,491	+1.69(+2.96%)
Oct 04, 2016	55.23	57.09	55.13	56.96	2,434,201	+1.37(+2.47%)
Oct 03, 2016	55.25	55.84	55.18	55.59	1,151,543	+0.13(+0.24%)
Sep 30, 2016	54.78	55.70	54.52	55.46	1,997,166	+1.05(+1.93%)
Sep 29, 2016	55.31	55.69	54.16	54.41	1,269,337	-0.73(-1.32%)
Sep 28, 2016	55.38	55.38	54.69	55.14	1,431,407	+0.03(+0.06%)
Sep 27, 2016	54.82	55.20	54.33	55.10	1,230,926	+0.07(+0.13%)
Sep 26, 2016	56.07	56.07	55.01	55.03	1,320,385	-1.51(-2.67%)
Sep 23, 2016	56.60	56.73	56.24	56.54	1,218,092	-0.07(-0.13%)
Sep 22, 2016	56.91	56.95	56.27	56.61	975,315	+0.20(+0.35%)
Sep 21, 2016	56.16	56.61	55.98	56.42	829,977	+0.43(+0.77%)
Sep 20, 2016	56.22	56.57	55.93	55.98	646,852	+0.10(+0.18%)
Sep 19, 2016	56.01	56.66	55.69	55.89	1,068,895	+0.12(+0.22%)
Sep 16, 2016	56.05	56.11	55.56	55.76	1,560,524	-0.83(-1.47%)
Sep 15, 2016	55.87	56.70	55.71	56.60	786,820	+0.75(+1.34%)
Sep 14, 2016	55.95	56.20	55.52	55.84	1,419,419	-0.26(-0.47%)
Sep 13, 2016	56.21	56.77	55.67	56.11	1,024,462	-0.77(-1.35%)
Sep 12, 2016	56.17	57.05	55.74	56.87	1,485,241	+0.63(+1.12%)
Sep 09, 2016	56.93	57.29	56.24	56.24	1,408,756	-0.72(-1.26%)
Sep 08, 2016	56.95	57.19	56.70	56.96	1,260,998	+0.11(+0.20%)
Sep 07, 2016	56.78	57.26	56.64	56.85	894,062	-0.14(-0.24%)
Sep 06, 2016	57.74	57.75	56.73	56.99	1,062,557	-0.64(-1.12%)
Sep 02, 2016	57.54	57.63	57.63	57.63	957,056	+0.20(+0.34%)

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.