Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.84	52.84	52.84	0	-0.68(-1.27%)
Dec 29, 2016	53.08	53.55	53.02	53.52	4,566,558	+0.23(+0.44%)
Dec 28, 2016	54.01	54.35	53.24	53.28	8,078,659	-1.22(-2.23%)
Dec 27, 2016	54.41	54.76	54.35	54.50	3,736,590	+0.32(+0.58%)
Dec 23, 2016		54.18	54.18	54.18	0	+0.08(+0.15%)
Dec 22, 2016	54.82	54.91	53.86	54.10	7,280,481	-0.32(-0.60%)
Dec 21, 2016	54.35	54.58	54.15	54.43	6,429,314	+0.20(+0.37%)
Dec 20, 2016	54.61	54.75	54.11	54.22	8,248,837	-0.09(-0.16%)
Dec 19, 2016	54.13	54.65	54.01	54.31	9,729,177	+0.45(+0.84%)
Dec 16, 2016	55.50	55.50	53.77	53.86	22,403,032	-1.27(-2.31%)
Dec 15, 2016	55.19	55.73	54.55	55.13	8,838,109	+0.38(+0.70%)
Dec 14, 2016	55.63	56.06	54.58	54.75	12,286,652	-1.44(-2.57%)
Dec 13, 2016	55.69	56.92	55.50	56.19	10,343,533	+0.71(+1.27%)
Dec 12, 2016	55.41	55.63	55.04	55.49	6,929,123	-0.04(-0.07%)
Dec 09, 2016	55.60	55.83	54.95	55.53	6,850,610	-0.02(-0.04%)
Dec 08, 2016	55.45	56.06	55.41	55.55	6,843,939	+0.17(+0.31%)
Dec 07, 2016	54.58	55.38	54.26	55.38	8,887,707	+0.72(+1.32%)
Dec 06, 2016	54.01	54.69	53.89	54.66	8,253,249	+0.88(+1.64%)
Dec 05, 2016	53.79	54.25	53.24	53.78	10,616,660	+0.42(+0.79%)
Dec 02, 2016	51.83	53.75	51.83	53.36	11,953,270	+1.36(+2.62%)
Dec 01, 2016	54.88	55.04	51.69	52.00	20,438,482	-3.22(-5.83%)
Nov 30, 2016	54.14	55.35	53.89	55.21	15,363,983	+1.10(+2.04%)
Nov 29, 2016	54.48	54.73	54.00	54.11	8,075,982	-0.27(-0.49%)
Nov 28, 2016	54.64	54.86	54.14	54.38	10,139,956	-0.53(-0.97%)
Nov 25, 2016	54.81	55.02	54.45	54.91	5,223,286	+0.13(+0.23%)
Nov 23, 2016		54.78	54.78	54.78	0	-0.14(-0.26%)
Nov 22, 2016	54.33	55.16	53.91	54.93	12,191,738	+0.97(+1.80%)
Nov 21, 2016	53.76	54.04	53.19	53.96	9,785,495	-0.17(-0.31%)
Nov 18, 2016	53.62	54.24	53.02	54.13	12,298,325	+0.51(+0.96%)
Nov 17, 2016	53.43	53.69	53.22	53.61	8,682,505	+0.30(+0.56%)
Nov 16, 2016	53.64	53.64	52.79	53.31	11,879,065	-0.38(-0.70%)
Nov 15, 2016	53.28	54.00	53.03	53.69	11,957,500	+0.68(+1.27%)
Nov 14, 2016	54.21	54.21	53.02	53.02	10,244,977	-0.76(-1.42%)
Nov 11, 2016	52.97	53.88	52.94	53.78	12,734,241	+0.46(+0.86%)
Nov 10, 2016	54.53	54.85	52.48	53.32	22,104,204	-1.26(-2.31%)
Nov 09, 2016	53.58	54.75	53.27	54.58	14,431,236	-0.31(-0.57%)
Nov 08, 2016	54.86	55.25	54.38	54.90	8,327,714	-0.15(-0.28%)
Nov 07, 2016	54.45	55.15	54.19	55.05	11,439,887	+1.39(+2.59%)
Nov 04, 2016	52.86	54.21	52.86	53.66	10,675,372	-0.18(-0.33%)
Nov 03, 2016	54.43	55.14	53.02	53.84	19,451,680	-0.11(-0.21%)
Nov 02, 2016	55.05	55.16	53.90	53.95	18,878,340	-1.01(-1.83%)
Nov 01, 2016	55.48	55.77	54.31	54.95	11,080,065	-0.31(-0.55%)
Oct 31, 2016	55.48	55.89	55.23	55.26	12,570,635	+0.26(+0.47%)
Oct 28, 2016	56.71	56.71	54.41	55.00	22,325,914	-1.36(-2.41%)
Oct 27, 2016	56.93	57.59	56.29	56.36	42,209,504	+1.52(+2.77%)
Oct 26, 2016	54.13	55.18	54.08	54.84	11,492,152	+0.39(+0.72%)
Oct 25, 2016	54.60	54.88	54.26	54.45	6,678,066	-0.28(-0.51%)
Oct 24, 2016	55.00	55.04	54.26	54.73	8,294,317	+0.10(+0.19%)
Oct 21, 2016	53.96	55.84	53.63	54.62	24,469,842	+0.47(+0.88%)
Oct 20, 2016	52.65	54.80	52.65	54.15	16,884,880	+1.25(+2.36%)
Oct 19, 2016	52.98	53.12	52.51	52.90	6,733,659	-0.25(-0.47%)
Oct 18, 2016	53.22	53.25	52.73	53.15	7,420,256	+0.73(+1.40%)
Oct 17, 2016	52.69	52.84	52.34	52.42	7,894,628	-0.41(-0.78%)
Oct 14, 2016	53.02	53.55	52.63	52.83	8,385,721	+0.00(+0.00%)
Oct 13, 2016	52.71	53.12	51.70	52.83	8,995,703	-0.29(-0.54%)
Oct 12, 2016	53.47	53.47	52.32	53.12	8,227,305	-0.02(-0.05%)
Oct 11, 2016	53.88	53.95	52.63	53.14	11,080,963	-0.93(-1.72%)
Oct 10, 2016	54.95	55.15	53.92	54.08	8,742,970	-0.76(-1.38%)
Oct 07, 2016	54.30	54.95	54.27	54.83	10,443,870	+0.52(+0.96%)
Oct 06, 2016	53.72	55.74	53.26	54.31	16,113,521	+0.56(+1.05%)
Oct 05, 2016	53.75	54.21	53.51	53.75	7,911,770	+0.13(+0.24%)
Oct 04, 2016	54.44	54.44	53.52	53.62	12,120,631	-0.35(-0.64%)

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.