Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.11	55.32	53.87	55.19	15,371,561	+1.10(+2.04%)
Nov 29, 2016	54.46	54.71	53.97	54.08	8,079,965	-0.27(-0.49%)
Nov 28, 2016	54.61	54.84	54.11	54.35	10,144,957	-0.53(-0.97%)
Nov 25, 2016	54.78	54.99	54.42	54.89	5,225,862	+0.13(+0.23%)
Nov 23, 2016		54.76	54.76	54.76	0	-0.14(-0.26%)
Nov 22, 2016	54.31	55.14	53.88	54.90	12,197,753	+0.97(+1.80%)
Nov 21, 2016	53.74	54.01	53.17	53.93	9,790,322	-0.17(-0.31%)
Nov 18, 2016	53.59	54.22	53.00	54.10	12,304,392	+0.51(+0.96%)
Nov 17, 2016	53.40	53.66	53.19	53.58	8,686,789	+0.30(+0.56%)
Nov 16, 2016	53.62	53.62	52.76	53.29	11,884,925	-0.38(-0.70%)
Nov 15, 2016	53.25	53.98	53.01	53.66	11,963,399	+0.68(+1.27%)
Nov 14, 2016	54.19	54.19	52.99	52.99	10,250,031	-0.76(-1.42%)
Nov 11, 2016	52.94	53.85	52.92	53.75	12,740,523	+0.46(+0.86%)
Nov 10, 2016	54.50	54.82	52.45	53.29	22,115,108	-1.26(-2.31%)
Nov 09, 2016	53.55	54.73	53.25	54.56	14,438,355	-0.31(-0.57%)
Nov 08, 2016	54.83	55.22	54.36	54.87	8,331,822	-0.15(-0.28%)
Nov 07, 2016	54.43	55.12	54.16	55.02	11,445,530	+1.39(+2.59%)
Nov 04, 2016	52.84	54.18	52.84	53.63	10,680,638	-0.18(-0.33%)
Nov 03, 2016	54.40	55.11	52.99	53.81	19,461,276	-0.11(-0.21%)
Nov 02, 2016	55.02	55.14	53.87	53.92	18,887,654	-1.00(-1.83%)
Nov 01, 2016	55.46	55.74	54.28	54.93	11,085,531	-0.31(-0.55%)
Oct 31, 2016	55.46	55.87	55.20	55.23	12,576,836	+0.26(+0.47%)
Oct 28, 2016	56.68	56.69	54.38	54.97	22,336,928	-1.36(-2.41%)
Oct 27, 2016	56.90	57.56	56.26	56.33	42,230,328	+1.52(+2.77%)
Oct 26, 2016	54.10	55.15	54.05	54.81	11,497,821	+0.39(+0.72%)
Oct 25, 2016	54.57	54.85	54.24	54.42	6,681,360	-0.28(-0.51%)
Oct 24, 2016	54.97	55.01	54.24	54.70	8,298,409	+0.10(+0.19%)
Oct 21, 2016	53.94	55.81	53.61	54.60	24,481,914	+0.47(+0.88%)
Oct 20, 2016	52.63	54.77	52.63	54.12	16,893,210	+1.25(+2.36%)
Oct 19, 2016	52.95	53.10	52.49	52.88	6,736,981	-0.25(-0.47%)
Oct 18, 2016	53.19	53.22	52.70	53.13	7,423,916	+0.73(+1.40%)
Oct 17, 2016	52.67	52.81	52.31	52.39	7,898,522	-0.41(-0.78%)
Oct 14, 2016	53.00	53.52	52.60	52.80	8,389,858	+0.00(+0.00%)
Oct 13, 2016	52.68	53.09	51.68	52.80	9,000,141	-0.29(-0.54%)
Oct 12, 2016	53.44	53.44	52.29	53.09	8,231,364	-0.02(-0.05%)
Oct 11, 2016	53.85	53.92	52.60	53.12	11,086,430	-0.93(-1.72%)
Oct 10, 2016	54.93	55.12	53.90	54.05	8,747,283	-0.76(-1.38%)
Oct 07, 2016	54.28	54.92	54.24	54.81	10,449,022	+0.52(+0.96%)
Oct 06, 2016	53.69	55.71	53.23	54.28	16,121,470	+0.56(+1.05%)
Oct 05, 2016	53.72	54.19	53.49	53.72	7,915,673	+0.13(+0.24%)
Oct 04, 2016	54.41	54.41	53.50	53.59	12,126,610	-0.35(-0.64%)
Oct 03, 2016	54.72	55.68	53.74	53.94	12,467,330	-1.12(-2.03%)
Sep 30, 2016	54.97	56.58	54.77	55.05	42,738,988	+0.84(+1.56%)
Sep 29, 2016	50.86	55.32	50.40	54.21	53,351,992	+3.21(+6.30%)
Sep 28, 2016	50.82	51.19	50.63	51.00	6,519,080	+0.11(+0.22%)
Sep 27, 2016	50.26	50.92	50.18	50.88	6,470,314	+0.80(+1.60%)
Sep 26, 2016	50.22	50.28	49.72	50.08	7,723,035	-0.35(-0.70%)
Sep 23, 2016	50.63	51.09	50.37	50.43	9,698,292	-0.62(-1.21%)
Sep 22, 2016	51.21	51.44	50.92	51.05	9,823,943	-0.04(-0.08%)
Sep 21, 2016	50.71	51.15	50.56	51.09	9,317,397	+0.70(+1.39%)
Sep 20, 2016	50.85	50.88	50.26	50.39	6,807,605	-0.13(-0.25%)
Sep 19, 2016	50.74	50.95	50.44	50.52	8,410,730	-0.10(-0.21%)
Sep 16, 2016	50.54	50.99	50.13	50.63	18,262,156	+0.36(+0.72%)
Sep 15, 2016	49.79	50.37	49.47	50.26	11,056,330	+0.76(+1.54%)
Sep 14, 2016	49.26	49.79	49.06	49.50	7,456,926	+0.24(+0.49%)
Sep 13, 2016	49.69	49.99	48.98	49.26	10,447,809	-0.77(-1.54%)
Sep 12, 2016	48.41	50.05	48.17	50.03	12,639,497	+1.39(+2.86%)
Sep 09, 2016	49.84	50.06	48.63	48.64	13,220,519	-1.74(-3.46%)
Sep 08, 2016	49.85	50.48	49.83	50.39	9,578,116	+0.21(+0.42%)
Sep 07, 2016	50.79	50.84	50.09	50.18	7,815,331	-0.53(-1.05%)
Sep 06, 2016	50.73	50.95	50.54	50.71	6,971,326	-0.21(-0.41%)
Sep 02, 2016	51.06	50.92	50.92	50.92	7,870,765	-0.10(-0.19%)

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.