Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.90	55.11	53.66	54.97	15,431,163	+1.10(+2.04%)
Nov 29, 2016	54.25	54.50	53.76	53.88	8,111,294	-0.27(-0.49%)
Nov 28, 2016	54.40	54.63	53.90	54.14	10,184,293	-0.53(-0.97%)
Nov 25, 2016	54.57	54.78	54.21	54.67	5,246,124	+0.13(+0.23%)
Nov 23, 2016		54.55	54.55	54.55	0	-0.14(-0.26%)
Nov 22, 2016	54.10	54.92	53.67	54.69	12,245,046	+0.97(+1.80%)
Nov 21, 2016	53.53	53.80	52.96	53.72	9,828,281	-0.17(-0.31%)
Nov 18, 2016	53.39	54.01	52.79	53.89	12,352,098	+0.51(+0.96%)
Nov 17, 2016	53.19	53.46	52.98	53.38	8,720,469	+0.30(+0.56%)
Nov 16, 2016	53.41	53.41	52.56	53.08	11,931,006	-0.38(-0.70%)
Nov 15, 2016	53.05	53.77	52.80	53.46	12,009,784	+0.67(+1.27%)
Nov 14, 2016	53.98	53.98	52.78	52.78	10,289,773	-0.76(-1.42%)
Nov 11, 2016	52.74	53.64	52.71	53.55	12,789,921	+0.46(+0.86%)
Nov 10, 2016	54.29	54.61	52.25	53.09	22,200,852	-1.26(-2.31%)
Nov 09, 2016	53.35	54.51	53.04	54.35	14,494,335	-0.31(-0.57%)
Nov 08, 2016	54.62	55.01	54.15	54.66	8,364,126	-0.15(-0.28%)
Nov 07, 2016	54.22	54.91	53.95	54.81	11,489,907	+1.39(+2.59%)
Nov 04, 2016	52.63	53.97	52.63	53.43	10,722,049	-0.18(-0.33%)
Nov 03, 2016	54.19	54.90	52.78	53.60	19,536,730	-0.11(-0.21%)
Nov 02, 2016	54.81	54.92	53.66	53.71	18,960,884	-1.00(-1.83%)
Nov 01, 2016	55.24	55.52	54.07	54.71	11,128,512	-0.30(-0.55%)
Oct 31, 2016	55.24	55.65	54.99	55.02	12,625,599	+0.26(+0.47%)
Oct 28, 2016	56.46	56.47	54.17	54.76	22,423,534	-1.35(-2.41%)
Oct 27, 2016	56.68	57.34	56.04	56.12	42,394,064	+1.51(+2.77%)
Oct 26, 2016	53.89	54.94	53.84	54.60	11,542,400	+0.39(+0.72%)
Oct 25, 2016	54.36	54.64	54.03	54.21	6,707,265	-0.28(-0.51%)
Oct 24, 2016	54.76	54.80	54.03	54.49	8,330,583	+0.10(+0.19%)
Oct 21, 2016	53.73	55.59	53.40	54.39	24,576,836	+0.47(+0.88%)
Oct 20, 2016	52.42	54.56	52.42	53.91	16,958,708	+1.24(+2.36%)
Oct 19, 2016	52.74	52.89	52.28	52.67	6,763,102	-0.25(-0.47%)
Oct 18, 2016	52.98	53.02	52.50	52.92	7,452,700	+0.73(+1.40%)
Oct 17, 2016	52.46	52.61	52.11	52.19	7,929,146	-0.41(-0.78%)
Oct 14, 2016	52.79	53.31	52.40	52.60	8,422,388	+0.00(+0.00%)
Oct 13, 2016	52.48	52.89	51.48	52.60	9,035,036	-0.29(-0.55%)
Oct 12, 2016	53.23	53.23	52.09	52.89	8,263,279	-0.02(-0.05%)
Oct 11, 2016	53.64	53.71	52.40	52.91	11,129,414	-0.93(-1.72%)
Oct 10, 2016	54.71	54.91	53.69	53.84	8,781,198	-0.75(-1.38%)
Oct 07, 2016	54.07	54.71	54.03	54.59	10,489,535	+0.52(+0.96%)
Oct 06, 2016	53.48	55.50	53.02	54.07	16,183,976	+0.56(+1.05%)
Oct 05, 2016	53.51	53.98	53.28	53.51	7,946,363	+0.13(+0.24%)
Oct 04, 2016	54.20	54.20	53.29	53.39	12,173,627	-0.34(-0.64%)
Oct 03, 2016	54.51	55.47	53.54	53.73	12,515,669	-1.11(-2.03%)
Sep 30, 2016	54.76	56.36	54.56	54.84	42,904,696	+0.84(+1.56%)
Sep 29, 2016	50.66	55.11	50.21	54.00	53,558,848	+3.20(+6.30%)
Sep 28, 2016	50.62	50.99	50.44	50.80	6,544,356	+0.11(+0.22%)
Sep 27, 2016	50.06	50.73	49.99	50.69	6,495,401	+0.80(+1.61%)
Sep 26, 2016	50.03	50.09	49.53	49.89	7,752,979	-0.35(-0.70%)
Sep 23, 2016	50.44	50.90	50.17	50.24	9,735,895	-0.62(-1.21%)
Sep 22, 2016	51.01	51.24	50.73	50.86	9,862,032	-0.04(-0.08%)
Sep 21, 2016	50.52	50.95	50.37	50.90	9,353,522	+0.70(+1.39%)
Sep 20, 2016	50.66	50.68	50.06	50.20	6,834,000	-0.13(-0.25%)
Sep 19, 2016	50.54	50.75	50.25	50.33	8,443,340	-0.10(-0.21%)
Sep 16, 2016	50.34	50.79	49.93	50.43	18,332,962	+0.36(+0.72%)
Sep 15, 2016	49.60	50.17	49.28	50.07	11,099,197	+0.76(+1.54%)
Sep 14, 2016	49.07	49.60	48.87	49.31	7,485,838	+0.24(+0.49%)
Sep 13, 2016	49.49	49.80	48.79	49.07	10,488,317	-0.77(-1.54%)
Sep 12, 2016	48.22	49.85	47.98	49.84	12,688,503	+1.39(+2.86%)
Sep 09, 2016	49.65	49.87	48.44	48.45	13,271,778	-1.74(-3.46%)
Sep 08, 2016	49.66	50.29	49.64	50.19	9,615,253	+0.21(+0.42%)
Sep 07, 2016	50.59	50.64	49.89	49.98	7,845,632	-0.53(-1.05%)
Sep 06, 2016	50.53	50.75	50.34	50.51	6,998,355	-0.21(-0.41%)
Sep 02, 2016	50.86	50.72	50.72	50.72	7,901,282	-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.