Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.89	55.10	53.65	54.96	15,434,556	+1.10(+2.04%)
Nov 29, 2016	54.23	54.48	53.75	53.86	8,113,078	-0.27(-0.49%)
Nov 28, 2016	54.39	54.61	53.89	54.13	10,186,532	-0.53(-0.97%)
Nov 25, 2016	54.56	54.77	54.20	54.66	5,247,279	+0.13(+0.23%)
Nov 23, 2016		54.53	54.53	54.53	0	-0.14(-0.26%)
Nov 22, 2016	54.09	54.91	53.66	54.68	12,247,741	+0.97(+1.80%)
Nov 21, 2016	53.52	53.79	52.95	53.71	9,830,444	-0.17(-0.31%)
Nov 18, 2016	53.37	53.99	52.78	53.88	12,354,817	+0.51(+0.96%)
Nov 17, 2016	53.18	53.45	52.97	53.37	8,722,388	+0.30(+0.56%)
Nov 16, 2016	53.40	53.40	52.55	53.07	11,933,632	-0.38(-0.70%)
Nov 15, 2016	53.04	53.76	52.79	53.45	12,012,427	+0.67(+1.27%)
Nov 14, 2016	53.97	53.97	52.77	52.77	10,292,038	-0.76(-1.42%)
Nov 11, 2016	52.73	53.63	52.70	53.53	12,792,736	+0.46(+0.86%)
Nov 10, 2016	54.28	54.60	52.24	53.08	22,205,740	-1.26(-2.31%)
Nov 09, 2016	53.33	54.50	53.03	54.33	14,497,526	-0.31(-0.57%)
Nov 08, 2016	54.61	55.00	54.13	54.65	8,365,967	-0.15(-0.28%)
Nov 07, 2016	54.21	54.89	53.94	54.80	11,492,436	+1.38(+2.59%)
Nov 04, 2016	52.62	53.96	52.62	53.41	10,724,409	-0.18(-0.33%)
Nov 03, 2016	54.18	54.89	52.77	53.59	19,541,030	-0.11(-0.21%)
Nov 02, 2016	54.80	54.91	53.65	53.70	18,965,058	-1.00(-1.83%)
Nov 01, 2016	55.23	55.51	54.06	54.70	11,130,962	-0.30(-0.55%)
Oct 31, 2016	55.23	55.64	54.97	55.01	12,628,378	+0.26(+0.47%)
Oct 28, 2016	56.45	56.46	54.16	54.75	22,428,468	-1.35(-2.41%)
Oct 27, 2016	56.67	57.33	56.03	56.10	42,403,396	+1.51(+2.77%)
Oct 26, 2016	53.88	54.93	53.83	54.59	11,544,941	+0.39(+0.72%)
Oct 25, 2016	54.35	54.63	54.01	54.20	6,708,741	-0.28(-0.51%)
Oct 24, 2016	54.75	54.79	54.01	54.48	8,332,417	+0.10(+0.19%)
Oct 21, 2016	53.72	55.58	53.39	54.37	24,582,244	+0.47(+0.88%)
Oct 20, 2016	52.41	54.55	52.41	53.90	16,962,442	+1.24(+2.36%)
Oct 19, 2016	52.73	52.88	52.27	52.66	6,764,591	-0.25(-0.47%)
Oct 18, 2016	52.97	53.01	52.48	52.91	7,454,341	+0.73(+1.40%)
Oct 17, 2016	52.45	52.60	52.10	52.18	7,930,892	-0.41(-0.78%)
Oct 14, 2016	52.78	53.30	52.39	52.59	8,424,241	+0.00(+0.00%)
Oct 13, 2016	52.47	52.88	51.47	52.59	9,037,025	-0.29(-0.54%)
Oct 12, 2016	53.22	53.22	52.08	52.88	8,265,098	-0.02(-0.05%)
Oct 11, 2016	53.63	53.70	52.39	52.90	11,131,864	-0.93(-1.72%)
Oct 10, 2016	54.70	54.89	53.68	53.83	8,783,131	-0.75(-1.38%)
Oct 07, 2016	54.05	54.69	54.02	54.58	10,491,844	+0.52(+0.96%)
Oct 06, 2016	53.47	55.49	53.01	54.06	16,187,538	+0.56(+1.05%)
Oct 05, 2016	53.50	53.97	53.27	53.50	7,948,112	+0.13(+0.24%)
Oct 04, 2016	54.19	54.19	53.28	53.37	12,176,307	-0.34(-0.64%)
Oct 03, 2016	54.49	55.45	53.53	53.72	12,518,423	-1.11(-2.03%)
Sep 30, 2016	54.75	56.35	54.55	54.83	42,914,140	+0.84(+1.56%)
Sep 29, 2016	50.65	55.09	50.20	53.99	53,570,636	+3.20(+6.30%)
Sep 28, 2016	50.61	50.98	50.43	50.79	6,545,796	+0.11(+0.22%)
Sep 27, 2016	50.05	50.72	49.98	50.68	6,496,831	+0.80(+1.60%)
Sep 26, 2016	50.02	50.08	49.52	49.88	7,754,685	-0.35(-0.70%)
Sep 23, 2016	50.43	50.88	50.16	50.23	9,738,038	-0.62(-1.21%)
Sep 22, 2016	51.00	51.23	50.72	50.84	9,864,203	-0.04(-0.08%)
Sep 21, 2016	50.51	50.94	50.36	50.88	9,355,581	+0.70(+1.39%)
Sep 20, 2016	50.64	50.67	50.05	50.19	6,835,504	-0.13(-0.25%)
Sep 19, 2016	50.53	50.74	50.24	50.32	8,445,199	-0.10(-0.21%)
Sep 16, 2016	50.33	50.78	49.92	50.42	18,336,996	+0.36(+0.72%)
Sep 15, 2016	49.59	50.16	49.27	50.06	11,101,640	+0.76(+1.54%)
Sep 14, 2016	49.06	49.59	48.86	49.30	7,487,486	+0.24(+0.49%)
Sep 13, 2016	49.48	49.79	48.78	49.06	10,490,626	-0.77(-1.54%)
Sep 12, 2016	48.21	49.84	47.97	49.83	12,691,296	+1.38(+2.86%)
Sep 09, 2016	49.64	49.86	48.43	48.44	13,274,699	-1.74(-3.46%)
Sep 08, 2016	49.65	50.28	49.63	50.18	9,617,369	+0.21(+0.42%)
Sep 07, 2016	50.58	50.63	49.88	49.97	7,847,359	-0.53(-1.05%)
Sep 06, 2016	50.52	50.74	50.33	50.50	6,999,896	-0.21(-0.41%)
Sep 02, 2016	50.85	50.71	50.71	50.71	7,903,021	-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.