Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		57.93	57.93	57.93	0	-0.47(-0.80%)
Dec 29, 2016	58.86	59.09	58.12	58.40	1,375,946	-0.55(-0.93%)
Dec 28, 2016	59.51	59.68	58.71	58.95	874,808	-0.60(-1.01%)
Dec 27, 2016	59.05	59.79	58.92	59.55	708,229	+0.66(+1.12%)
Dec 23, 2016		58.89	58.89	58.89	0	-0.18(-0.30%)
Dec 22, 2016	59.46	59.49	58.69	59.07	703,886	-0.51(-0.86%)
Dec 21, 2016	58.27	59.65	57.80	59.58	1,088,060	+1.23(+2.11%)
Dec 20, 2016	58.24	58.81	58.09	58.35	884,470	+0.28(+0.48%)
Dec 19, 2016	58.28	58.60	57.84	58.07	1,318,618	-0.33(-0.57%)
Dec 16, 2016	58.69	59.45	57.96	58.40	1,968,677	-0.06(-0.10%)
Dec 15, 2016	60.02	60.04	58.29	58.46	2,198,969	-1.24(-2.08%)
Dec 14, 2016	58.45	60.00	58.35	59.70	1,526,553	+1.17(+2.00%)
Dec 13, 2016	57.86	58.61	57.86	58.53	1,289,771	+0.75(+1.30%)
Dec 12, 2016	58.59	59.12	57.56	57.78	2,095,913	-1.22(-2.07%)
Dec 09, 2016	60.21	60.24	58.86	59.00	1,792,006	-0.93(-1.55%)
Dec 08, 2016	58.63	60.22	58.24	59.93	2,539,611	+1.29(+2.20%)
Dec 07, 2016	58.61	58.92	57.89	58.64	1,694,492	+0.13(+0.22%)
Dec 06, 2016	56.71	58.77	56.54	58.51	3,599,620	+1.85(+3.27%)
Dec 05, 2016	55.96	57.05	55.80	56.66	1,399,453	+1.11(+2.00%)
Dec 02, 2016	56.21	56.74	55.27	55.55	2,062,612	-0.67(-1.19%)
Dec 01, 2016	57.31	58.14	55.43	56.22	2,690,695	-1.23(-2.14%)
Nov 30, 2016	57.00	58.42	57.00	57.45	1,992,556	-0.24(-0.42%)
Nov 29, 2016	56.36	57.99	56.11	57.69	2,401,518	+1.54(+2.74%)
Nov 28, 2016	55.81	56.51	55.38	56.15	1,549,549	+0.22(+0.39%)
Nov 25, 2016	55.64	56.06	55.09	55.93	378,514	+0.24(+0.43%)
Nov 23, 2016		55.69	55.69	55.69	0	-0.38(-0.68%)
Nov 22, 2016	56.19	56.34	55.66	56.07	1,209,573	-0.10(-0.18%)
Nov 21, 2016	55.91	56.59	55.65	56.17	1,530,558	+0.32(+0.57%)
Nov 18, 2016	55.49	56.11	55.21	55.85	2,115,283	+0.19(+0.34%)
Nov 17, 2016	54.40	55.78	54.40	55.66	1,637,484	+0.96(+1.76%)
Nov 16, 2016	54.34	54.73	54.00	54.70	1,657,781	-0.10(-0.18%)
Nov 15, 2016	53.96	54.88	53.89	54.80	1,855,443	+0.83(+1.54%)
Nov 14, 2016	55.56	55.94	53.88	53.97	2,412,707	-1.58(-2.84%)
Nov 11, 2016	55.89	56.43	54.53	55.55	3,018,121	-0.83(-1.47%)
Nov 10, 2016	57.92	58.97	55.75	56.38	3,711,606	-1.55(-2.68%)
Nov 09, 2016	54.32	58.60	54.28	57.93	3,176,235	+1.25(+2.21%)
Nov 08, 2016	56.35	57.05	55.86	56.68	2,246,162	+0.43(+0.76%)
Nov 07, 2016	55.91	56.75	55.36	56.25	1,818,199	+1.32(+2.40%)
Nov 04, 2016	54.45	55.62	54.45	54.93	1,712,400	+0.01(+0.02%)
Nov 03, 2016	55.36	55.85	54.71	54.92	2,497,303	-0.18(-0.33%)
Nov 02, 2016	57.26	57.27	55.05	55.10	3,741,675	-2.09(-3.65%)
Nov 01, 2016	58.59	58.69	57.15	57.19	2,245,219	-1.37(-2.34%)
Oct 31, 2016	57.69	58.73	57.54	58.56	1,823,159	+1.18(+2.06%)
Oct 28, 2016	58.07	58.72	57.34	57.38	2,240,777	-0.80(-1.38%)
Oct 27, 2016	58.39	58.62	57.92	58.18	1,242,373	-0.05(-0.09%)
Oct 26, 2016	58.61	58.61	57.82	58.23	1,036,457	-0.53(-0.90%)
Oct 25, 2016	58.58	59.52	58.49	58.76	2,569,977	+0.20(+0.34%)
Oct 24, 2016	57.73	58.58	57.48	58.56	1,724,215	+1.16(+2.02%)
Oct 21, 2016	59.04	59.15	57.16	57.40	3,862,911	-1.78(-3.01%)
Oct 20, 2016	57.92	59.57	57.90	59.18	4,570,163	+1.74(+3.03%)
Oct 19, 2016	56.89	57.87	56.48	57.44	2,037,133	+0.82(+1.45%)
Oct 18, 2016	57.32	57.54	55.97	56.62	2,389,891	-0.07(-0.12%)
Oct 17, 2016	57.15	57.83	56.61	56.69	1,815,692	-0.28(-0.49%)
Oct 14, 2016	57.20	58.10	56.96	56.97	2,730,782	-0.01(-0.02%)
Oct 13, 2016	55.22	57.07	54.97	56.98	3,730,866	+1.38(+2.48%)
Oct 12, 2016	55.19	56.69	55.08	55.60	3,373,004	+0.27(+0.49%)
Oct 11, 2016	55.84	55.90	55.08	55.33	2,364,738	-0.67(-1.20%)
Oct 10, 2016	55.86	56.08	55.62	56.00	965,909	+0.55(+0.99%)
Oct 07, 2016	55.84	55.84	54.76	55.45	1,261,363	-0.14(-0.25%)
Oct 06, 2016	55.78	56.12	55.13	55.59	2,219,022	-0.50(-0.89%)
Oct 05, 2016	55.93	56.97	55.85	56.09	2,091,719	+0.19(+0.34%)
Oct 04, 2016	55.56	56.26	55.37	55.90	2,005,186	+0.25(+0.45%)

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.