Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.93	55.14	53.68	55.00	15,423,554	+1.10(+2.04%)
Nov 29, 2016	54.27	54.52	53.79	53.90	8,107,295	-0.27(-0.49%)
Nov 28, 2016	54.43	54.65	53.93	54.17	10,179,271	-0.53(-0.97%)
Nov 25, 2016	54.60	54.81	54.24	54.70	5,243,538	+0.13(+0.23%)
Nov 23, 2016		54.57	54.57	54.57	0	-0.14(-0.26%)
Nov 22, 2016	54.12	54.95	53.70	54.72	12,239,009	+0.97(+1.80%)
Nov 21, 2016	53.56	53.83	52.99	53.75	9,823,435	-0.17(-0.31%)
Nov 18, 2016	53.41	54.03	52.82	53.92	12,346,008	+0.51(+0.96%)
Nov 17, 2016	53.22	53.48	53.01	53.40	8,716,169	+0.30(+0.56%)
Nov 16, 2016	53.44	53.44	52.59	53.11	11,925,123	-0.38(-0.70%)
Nov 15, 2016	53.08	53.80	52.83	53.48	12,003,862	+0.67(+1.27%)
Nov 14, 2016	54.00	54.00	52.81	52.81	10,284,699	-0.76(-1.42%)
Nov 11, 2016	52.76	53.67	52.74	53.57	12,783,615	+0.46(+0.86%)
Nov 10, 2016	54.32	54.64	52.27	53.12	22,189,906	-1.26(-2.31%)
Nov 09, 2016	53.37	54.54	53.07	54.37	14,487,189	-0.31(-0.57%)
Nov 08, 2016	54.65	55.04	54.17	54.69	8,360,002	-0.15(-0.28%)
Nov 07, 2016	54.24	54.93	53.98	54.84	11,484,242	+1.39(+2.59%)
Nov 04, 2016	52.66	54.00	52.66	53.45	10,716,763	-0.18(-0.33%)
Nov 03, 2016	54.22	54.93	52.81	53.63	19,527,098	-0.11(-0.21%)
Nov 02, 2016	54.84	54.95	53.69	53.74	18,951,536	-1.00(-1.83%)
Nov 01, 2016	55.27	55.55	54.10	54.74	11,123,025	-0.30(-0.55%)
Oct 31, 2016	55.27	55.68	55.01	55.05	12,619,374	+0.26(+0.47%)
Oct 28, 2016	56.49	56.50	54.20	54.79	22,412,478	-1.35(-2.41%)
Oct 27, 2016	56.71	57.37	56.07	56.14	42,373,160	+1.51(+2.77%)
Oct 26, 2016	53.92	54.97	53.87	54.63	11,536,709	+0.39(+0.72%)
Oct 25, 2016	54.39	54.67	54.05	54.24	6,703,958	-0.28(-0.51%)
Oct 24, 2016	54.79	54.83	54.05	54.52	8,326,476	+0.10(+0.19%)
Oct 21, 2016	53.76	55.62	53.43	54.41	24,564,718	+0.47(+0.88%)
Oct 20, 2016	52.45	54.59	52.45	53.94	16,950,348	+1.24(+2.36%)
Oct 19, 2016	52.77	52.92	52.31	52.70	6,759,767	-0.25(-0.47%)
Oct 18, 2016	53.01	53.04	52.52	52.95	7,449,026	+0.73(+1.40%)
Oct 17, 2016	52.49	52.63	52.14	52.22	7,925,237	-0.41(-0.78%)
Oct 14, 2016	52.82	53.34	52.43	52.63	8,418,235	+0.00(+0.00%)
Oct 13, 2016	52.51	52.91	51.51	52.63	9,030,582	-0.29(-0.54%)
Oct 12, 2016	53.26	53.26	52.11	52.91	8,259,205	-0.02(-0.05%)
Oct 11, 2016	53.67	53.74	52.43	52.94	11,123,926	-0.93(-1.72%)
Oct 10, 2016	54.74	54.93	53.72	53.87	8,776,869	-0.75(-1.38%)
Oct 07, 2016	54.09	54.73	54.06	54.62	10,484,363	+0.52(+0.96%)
Oct 06, 2016	53.51	55.53	53.05	54.10	16,175,996	+0.56(+1.05%)
Oct 05, 2016	53.54	54.00	53.31	53.54	7,942,445	+0.13(+0.24%)
Oct 04, 2016	54.23	54.23	53.32	53.41	12,167,625	-0.34(-0.64%)
Oct 03, 2016	54.53	55.49	53.56	53.76	12,509,498	-1.11(-2.03%)
Sep 30, 2016	54.79	56.39	54.59	54.87	42,883,540	+0.84(+1.56%)
Sep 29, 2016	50.69	55.13	50.23	54.03	53,532,440	+3.20(+6.30%)
Sep 28, 2016	50.65	51.02	50.46	50.82	6,541,129	+0.11(+0.22%)
Sep 27, 2016	50.09	50.75	50.02	50.71	6,492,198	+0.80(+1.61%)
Sep 26, 2016	50.06	50.11	49.55	49.91	7,749,156	-0.35(-0.70%)
Sep 23, 2016	50.46	50.92	50.20	50.26	9,731,094	-0.62(-1.21%)
Sep 22, 2016	51.03	51.26	50.75	50.88	9,857,170	-0.04(-0.08%)
Sep 21, 2016	50.54	50.98	50.39	50.92	9,348,910	+0.70(+1.39%)
Sep 20, 2016	50.68	50.70	50.09	50.22	6,830,630	-0.13(-0.25%)
Sep 19, 2016	50.57	50.78	50.27	50.35	8,439,177	-0.10(-0.21%)
Sep 16, 2016	50.37	50.82	49.96	50.46	18,323,922	+0.36(+0.72%)
Sep 15, 2016	49.62	50.20	49.30	50.10	11,093,725	+0.76(+1.54%)
Sep 14, 2016	49.09	49.62	48.89	49.33	7,482,147	+0.24(+0.49%)
Sep 13, 2016	49.52	49.82	48.81	49.09	10,483,146	-0.77(-1.54%)
Sep 12, 2016	48.24	49.88	48.00	49.86	12,682,247	+1.39(+2.86%)
Sep 09, 2016	49.67	49.90	48.46	48.48	13,265,234	-1.74(-3.46%)
Sep 08, 2016	49.69	50.31	49.67	50.22	9,610,512	+0.21(+0.42%)
Sep 07, 2016	50.62	50.66	49.92	50.01	7,841,764	-0.53(-1.05%)
Sep 06, 2016	50.56	50.78	50.37	50.54	6,994,905	-0.21(-0.41%)
Sep 02, 2016	50.89	50.74	50.74	50.74	7,897,386	-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.