Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.53	53.62	52.58	52.61	2,537,981	-1.18(-2.20%)
Nov 29, 2016	53.72	53.88	53.22	53.80	1,313,501	+0.16(+0.30%)
Nov 28, 2016	53.72	54.14	53.48	53.64	1,506,666	-0.20(-0.36%)
Nov 25, 2016	53.51	54.06	53.38	53.83	685,051	+0.56(+1.05%)
Nov 23, 2016		53.27	53.27	53.27	0	-0.80(-1.48%)
Nov 22, 2016	53.43	54.20	53.43	54.07	1,765,827	+0.80(+1.50%)
Nov 21, 2016	53.04	53.43	52.87	53.27	1,802,904	+0.23(+0.44%)
Nov 18, 2016	53.24	53.38	52.87	53.04	1,629,940	-0.27(-0.50%)
Nov 17, 2016	53.03	53.55	52.69	53.31	1,649,728	+0.13(+0.25%)
Nov 16, 2016	53.32	53.45	52.96	53.18	1,529,178	-0.10(-0.19%)
Nov 15, 2016	52.79	53.35	52.77	53.28	2,595,778	+0.63(+1.20%)
Nov 14, 2016	52.58	52.96	52.14	52.65	3,196,412	+0.02(+0.04%)
Nov 11, 2016	52.79	53.17	52.30	52.63	2,459,203	-0.11(-0.21%)
Nov 10, 2016	54.05	54.17	52.60	52.74	4,094,794	-1.62(-2.98%)
Nov 09, 2016	54.75	54.77	53.26	54.36	2,649,246	-1.51(-2.70%)
Nov 08, 2016	54.26	56.89	54.26	55.87	4,671,094	+1.46(+2.68%)
Nov 07, 2016	53.98	54.49	53.76	54.41	1,767,860	+0.93(+1.74%)
Nov 04, 2016	53.67	53.79	53.38	53.48	1,825,168	-0.22(-0.41%)
Nov 03, 2016	54.44	54.53	53.53	53.69	2,236,483	-0.81(-1.49%)
Nov 02, 2016	54.64	55.04	54.34	54.51	3,144,453	-0.09(-0.16%)
Nov 01, 2016	54.89	55.20	54.24	54.59	4,212,645	+0.06(+0.11%)
Oct 31, 2016	54.37	54.55	54.19	54.54	3,328,370	+0.36(+0.67%)
Oct 28, 2016	53.91	54.43	53.81	54.17	2,947,952	+0.34(+0.63%)
Oct 27, 2016	53.77	54.20	53.72	53.83	2,656,498	+0.07(+0.12%)
Oct 26, 2016	53.85	54.10	53.69	53.77	1,785,568	-0.10(-0.19%)
Oct 25, 2016	53.84	54.07	53.83	53.87	1,505,819	-0.05(-0.09%)
Oct 24, 2016	54.11	54.30	53.62	53.92	2,381,433	-0.04(-0.08%)
Oct 21, 2016	53.73	54.14	53.47	53.96	2,384,182	+0.08(+0.15%)
Oct 20, 2016	54.42	54.42	53.76	53.88	2,501,422	-0.51(-0.93%)
Oct 19, 2016	54.71	54.74	54.13	54.39	1,800,303	-0.31(-0.57%)
Oct 18, 2016	54.76	54.94	54.53	54.70	1,766,499	+0.27(+0.49%)
Oct 17, 2016	54.92	54.93	54.39	54.44	3,724,246	-0.36(-0.66%)
Oct 14, 2016	55.16	55.40	54.77	54.80	3,161,985	-0.21(-0.38%)
Oct 13, 2016	55.21	55.22	54.52	55.01	2,491,293	-0.49(-0.89%)
Oct 12, 2016	55.18	55.69	55.07	55.50	1,428,446	+0.30(+0.54%)
Oct 11, 2016	55.51	55.55	55.00	55.20	2,228,510	-0.30(-0.55%)
Oct 10, 2016	55.53	55.94	55.34	55.51	2,283,789	+0.09(+0.17%)
Oct 07, 2016	55.21	55.79	55.10	55.41	3,018,061	+0.27(+0.49%)
Oct 06, 2016	55.12	55.29	54.79	55.15	2,326,528	-0.15(-0.28%)
Oct 05, 2016	55.35	55.51	54.65	55.30	3,363,261	+0.02(+0.04%)
Oct 04, 2016	55.90	55.99	55.20	55.28	2,206,579	-0.80(-1.42%)
Oct 03, 2016	56.05	56.20	55.77	56.08	1,807,290	-0.16(-0.28%)
Sep 30, 2016	56.21	56.63	56.21	56.24	1,986,732	+0.15(+0.27%)
Sep 29, 2016	56.48	56.67	56.06	56.08	1,163,105	-0.41(-0.72%)
Sep 28, 2016	56.17	56.54	56.15	56.49	1,539,579	+0.32(+0.57%)
Sep 27, 2016	56.37	56.42	55.94	56.17	1,137,139	-0.01(-0.01%)
Sep 26, 2016	56.26	56.37	56.08	56.18	1,668,229	-0.23(-0.41%)
Sep 23, 2016	56.55	56.69	56.39	56.41	1,074,481	-0.37(-0.65%)
Sep 22, 2016	56.56	56.91	56.47	56.78	2,890,790	+0.46(+0.82%)
Sep 21, 2016	56.17	56.41	55.82	56.32	2,179,634	+0.22(+0.39%)
Sep 20, 2016	57.04	57.12	56.09	56.10	1,996,146	-0.65(-1.14%)
Sep 19, 2016	56.65	57.01	56.50	56.74	1,573,353	+0.11(+0.19%)
Sep 16, 2016	56.55	56.85	56.32	56.63	2,696,357	-0.17(-0.31%)
Sep 15, 2016	56.45	56.98	56.43	56.81	4,000,570	+0.12(+0.22%)
Sep 14, 2016	56.84	57.16	56.50	56.69	3,171,664	-0.03(-0.05%)
Sep 13, 2016	57.06	57.39	56.55	56.71	2,246,108	-0.73(-1.26%)
Sep 12, 2016	56.10	57.61	56.08	57.44	3,366,179	+1.45(+2.59%)
Sep 09, 2016	57.70	57.71	55.99	55.99	3,865,760	-2.08(-3.58%)
Sep 08, 2016	58.49	58.59	58.01	58.06	2,816,604	-0.59(-1.00%)
Sep 07, 2016	59.71	59.80	58.55	58.65	2,819,943	-1.28(-2.13%)
Sep 06, 2016	59.86	60.09	59.63	59.93	1,301,731	+0.10(+0.17%)
Sep 02, 2016	59.65	59.83	59.83	59.83	1,454,061	+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.