Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	61.75	67.18	61.61	66.86	16,163,082	+8.69(+14.94%)
Nov 29, 2016	58.64	58.74	57.08	58.17	6,910,216	-1.78(-2.97%)
Nov 28, 2016	62.44	62.44	59.83	59.95	4,228,722	-1.69(-2.75%)
Nov 25, 2016	62.27	62.62	60.89	61.64	2,508,338	-1.21(-1.92%)
Nov 23, 2016		62.85	62.85	62.85	0	+0.92(+1.48%)
Nov 22, 2016	61.91	62.16	60.24	61.93	4,663,847	+0.02(+0.03%)
Nov 21, 2016	60.79	62.65	60.60	61.91	4,945,013	+2.44(+4.10%)
Nov 18, 2016	59.40	60.28	59.20	59.48	3,784,874	+0.06(+0.10%)
Nov 17, 2016	60.47	61.00	58.89	59.42	3,994,233	-0.47(-0.79%)
Nov 16, 2016	60.43	61.40	59.59	59.89	3,418,657	-0.60(-0.99%)
Nov 15, 2016	59.54	60.93	59.04	60.49	9,334,433	+1.99(+3.40%)
Nov 14, 2016	58.83	59.17	57.13	58.50	3,926,391	-0.52(-0.88%)
Nov 11, 2016	59.56	59.96	58.56	59.02	3,034,417	-0.80(-1.34%)
Nov 10, 2016	58.96	60.18	58.47	59.82	3,577,384	+0.66(+1.11%)
Nov 09, 2016	57.53	59.60	56.99	59.17	6,287,920	+1.41(+2.44%)
Nov 08, 2016	57.63	58.32	57.36	57.76	4,508,236	-0.46(-0.80%)
Nov 07, 2016	57.98	58.33	57.31	58.22	5,394,949	+1.54(+2.71%)
Nov 04, 2016	58.04	58.55	56.65	56.68	6,170,841	-1.58(-2.71%)
Nov 03, 2016	58.51	58.86	57.66	58.26	4,689,510	+0.11(+0.18%)
Nov 02, 2016	57.53	58.65	56.76	58.15	6,640,831	+0.18(+0.32%)
Nov 01, 2016	58.16	59.39	56.84	57.97	8,161,341	+0.49(+0.86%)
Oct 31, 2016	59.43	59.43	57.39	57.48	6,084,933	-1.95(-3.29%)
Oct 28, 2016	59.43	59.95	58.48	59.43	5,934,431	+0.04(+0.07%)
Oct 27, 2016	59.43	61.40	58.51	59.39	8,078,763	+0.50(+0.85%)
Oct 26, 2016	58.48	60.06	58.06	58.89	5,263,652	-0.15(-0.25%)
Oct 25, 2016	60.73	61.21	58.96	59.03	3,530,694	-1.88(-3.08%)
Oct 24, 2016	61.30	61.48	59.73	60.91	3,134,144	-0.53(-0.87%)
Oct 21, 2016	61.17	61.75	60.73	61.44	4,202,395	-0.21(-0.34%)
Oct 20, 2016	61.24	61.80	60.35	61.65	5,290,618	-0.16(-0.27%)
Oct 19, 2016	61.69	62.93	61.53	61.82	3,945,087	+0.93(+1.52%)
Oct 18, 2016	61.36	61.55	60.24	60.89	2,926,845	+0.44(+0.74%)
Oct 17, 2016	61.14	61.26	59.88	60.44	3,960,480	-0.83(-1.36%)
Oct 14, 2016	62.37	62.59	61.08	61.28	2,680,950	-0.68(-1.09%)
Oct 13, 2016	61.90	62.24	60.67	61.95	3,929,889	+0.14(+0.22%)
Oct 12, 2016	61.32	62.20	60.84	61.82	3,320,359	+0.20(+0.33%)
Oct 11, 2016	62.08	62.41	61.22	61.61	4,837,278	-0.65(-1.04%)
Oct 10, 2016	62.16	62.80	61.85	62.26	3,367,057	+0.90(+1.47%)
Oct 07, 2016	61.93	62.24	60.89	61.36	2,781,096	-0.38(-0.61%)
Oct 06, 2016	62.43	62.77	61.03	61.74	4,692,795	-0.28(-0.45%)
Oct 05, 2016	62.23	62.90	61.72	62.02	5,819,237	+0.65(+1.06%)
Oct 04, 2016	61.86	62.01	60.46	61.37	6,969,930	+0.05(+0.08%)
Oct 03, 2016	61.09	61.61	60.26	61.32	4,850,830	+0.06(+0.09%)
Sep 30, 2016	61.08	61.73	60.43	61.27	7,986,907	+0.75(+1.25%)
Sep 29, 2016	59.19	61.26	58.99	60.51	10,140,352	+1.27(+2.14%)
Sep 28, 2016	56.91	59.52	56.05	59.24	7,612,105	+2.90(+5.15%)
Sep 27, 2016	56.24	56.56	55.39	56.34	6,277,906	-0.26(-0.46%)
Sep 26, 2016	57.71	58.09	56.53	56.60	6,145,510	-0.93(-1.61%)
Sep 23, 2016	58.79	59.55	56.60	57.53	11,823,570	-1.65(-2.79%)
Sep 22, 2016	59.95	60.48	58.45	59.19	9,211,113	+0.15(+0.25%)
Sep 21, 2016	57.53	59.23	57.43	59.04	8,367,419	+2.69(+4.77%)
Sep 20, 2016	55.60	57.21	55.35	56.35	6,601,712	+0.73(+1.32%)
Sep 19, 2016	56.26	56.59	55.52	55.62	4,979,577	+0.00(+0.00%)
Sep 16, 2016	54.19	55.77	53.96	55.62	5,665,297	+0.57(+1.04%)
Sep 15, 2016	54.86	55.40	54.09	55.05	7,209,262	+1.27(+2.36%)
Sep 14, 2016	55.99	57.11	53.56	53.78	15,245,607	-1.90(-3.42%)
Sep 13, 2016	54.21	56.25	54.07	55.69	34,320,200	-0.19(-0.35%)
Sep 12, 2016	55.33	56.30	54.62	55.88	3,239,148	+0.07(+0.12%)
Sep 09, 2016	56.29	56.90	55.49	55.81	4,795,119	-1.25(-2.18%)
Sep 08, 2016	55.96	57.24	55.82	57.06	4,427,934	+1.82(+3.29%)
Sep 07, 2016	55.55	56.52	54.90	55.24	4,331,850	-0.01(-0.02%)
Sep 06, 2016	54.63	55.35	54.25	55.25	3,712,807	+0.68(+1.24%)
Sep 02, 2016	52.44	54.58	54.58	54.58	6,309,358	+2.85(+5.51%)

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.