Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.68	54.92	54.59	54.69	749,707	+0.40(+0.74%)
Nov 29, 2016	54.29	54.47	54.09	54.29	395,570	-0.08(-0.15%)
Nov 28, 2016	54.32	54.50	54.29	54.37	446,509	+0.29(+0.54%)
Nov 25, 2016	54.14	54.32	53.96	54.08	225,648	+0.18(+0.33%)
Nov 23, 2016		53.90	53.90	53.90	0	-0.28(-0.52%)
Nov 22, 2016	54.32	54.39	54.00	54.18	596,956	+0.12(+0.22%)
Nov 21, 2016	54.31	54.38	53.99	54.06	453,666	-0.23(-0.42%)
Nov 18, 2016	54.29	54.50	54.15	54.29	631,680	-0.10(-0.18%)
Nov 17, 2016	54.43	54.59	54.32	54.39	503,083	+0.38(+0.70%)
Nov 16, 2016	54.37	54.40	53.84	54.01	869,718	-0.65(-1.19%)
Nov 15, 2016	54.46	54.76	54.30	54.66	897,927	+0.54(+1.00%)
Nov 14, 2016	54.29	54.59	54.02	54.12	668,193	-0.20(-0.37%)
Nov 11, 2016	54.17	54.46	53.76	54.32	787,824	-1.08(-1.95%)
Nov 10, 2016	56.11	56.19	55.22	55.40	1,037,013	-0.74(-1.32%)
Nov 09, 2016	56.50	56.73	56.00	56.14	1,005,392	-1.04(-1.82%)
Nov 08, 2016	56.99	57.69	56.93	57.18	886,519	+0.10(+0.18%)
Nov 07, 2016	56.81	57.08	56.75	57.08	549,353	+1.16(+2.07%)
Nov 04, 2016		56.33	55.90	55.92	462,512	-0.41(-0.73%)
Nov 03, 2016	56.43	56.71	56.27	56.33	864,356	-0.10(-0.18%)
Nov 02, 2016	56.72	56.82	56.01	56.43	1,154,775	-0.58(-1.02%)
Nov 01, 2016		57.66	56.84	57.01	1,525,957	-0.42(-0.73%)
Oct 31, 2016	57.25	57.52	57.25	57.43	765,376	+0.47(+0.83%)
Oct 28, 2016	57.01	57.38	56.82	56.96	559,871	-0.24(-0.42%)
Oct 27, 2016	57.61	57.67	57.18	57.20	706,937	-0.96(-1.65%)
Oct 26, 2016	58.14	58.33	57.96	58.16	494,285	-0.14(-0.24%)
Oct 25, 2016	58.57	58.62	58.26	58.30	407,058	-0.31(-0.53%)
Oct 24, 2016	58.95	58.95	58.48	58.61	373,828	-0.33(-0.56%)
Oct 21, 2016	59.10	59.16	58.87	58.94	365,268	-0.28(-0.47%)
Oct 20, 2016	59.46	59.69	59.01	59.22	572,143	-0.85(-1.42%)
Oct 19, 2016	60.22	60.46	60.06	60.07	368,896	-0.31(-0.51%)
Oct 18, 2016	60.28	60.50	60.07	60.38	925,113	+0.81(+1.36%)
Oct 17, 2016	59.62	59.80	59.37	59.57	817,449	-1.39(-2.28%)
Oct 14, 2016	60.92	61.23	60.83	60.96	596,809	+0.20(+0.33%)
Oct 13, 2016	60.74	60.98	60.09	60.76	509,076	-0.78(-1.27%)
Oct 12, 2016	61.18	61.58	60.97	61.54	471,485	+0.58(+0.95%)
Oct 11, 2016	61.60	61.60	60.73	60.96	805,242	-2.16(-3.42%)
Oct 10, 2016	62.38	63.26	62.34	63.12	487,517	+0.73(+1.17%)
Oct 07, 2016	62.45	62.45	61.92	62.39	383,081	-0.40(-0.64%)
Oct 06, 2016	62.76	62.93	62.47	62.79	431,154	-0.31(-0.49%)
Oct 05, 2016	62.55	63.24	62.39	63.10	942,836	+1.08(+1.74%)
Oct 04, 2016	62.18	62.52	61.84	62.02	877,671	-0.03(-0.05%)
Oct 03, 2016	61.62	62.09	61.49	62.05	633,213	+0.53(+0.86%)
Sep 30, 2016	61.12	61.80	61.09	61.52	775,048	-0.37(-0.60%)
Sep 29, 2016	61.99	62.27	61.66	61.89	1,114,238	-0.24(-0.39%)
Sep 28, 2016	61.78	62.27	61.58	62.13	441,732	+0.59(+0.96%)
Sep 27, 2016	61.27	61.54	61.08	61.54	362,614	+0.39(+0.64%)
Sep 26, 2016	61.49	61.51	61.14	61.15	279,597	-0.73(-1.18%)
Sep 23, 2016	61.85	62.11	61.82	61.88	371,843	-0.78(-1.24%)
Sep 22, 2016	62.65	62.78	62.38	62.66	597,577	+0.31(+0.50%)
Sep 21, 2016	61.72	62.41	61.41	62.35	333,239	+1.07(+1.75%)
Sep 20, 2016	61.44	61.51	61.26	61.28	379,754	+0.25(+0.41%)
Sep 19, 2016	61.47	61.52	61.03	61.03	285,362	+0.00(+0.00%)
Sep 16, 2016	61.25	61.30	60.88	61.03	499,450	-0.59(-0.96%)
Sep 15, 2016	61.10	61.70	61.06	61.62	517,427	+0.13(+0.21%)
Sep 14, 2016	61.43	61.63	61.22	61.49	544,504	+0.58(+0.95%)
Sep 13, 2016	61.69	61.77	60.70	60.91	668,447	-0.87(-1.41%)
Sep 12, 2016	60.77	61.89	60.68	61.78	503,837	+0.13(+0.21%)
Sep 09, 2016	62.44	62.70	61.57	61.65	896,826	-0.28(-0.45%)
Sep 08, 2016	61.78	62.05	61.63	61.93	601,372	+1.14(+1.88%)
Sep 07, 2016	61.05	61.11	60.66	60.79	492,756	-0.55(-0.90%)
Sep 06, 2016	61.63	61.63	61.09	61.34	485,538	-0.56(-0.90%)
Sep 02, 2016	61.41	61.90	61.90	61.90	681,800	+0.96(+1.58%)

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.