Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.46	54.52	53.37	53.37	7,717,073	-1.88(-3.40%)
Nov 29, 2016	54.83	55.47	54.72	55.25	5,201,373	+0.21(+0.38%)
Nov 28, 2016	54.01	55.09	53.99	55.04	5,591,532	+1.25(+2.33%)
Nov 25, 2016	53.36	54.05	53.34	53.79	2,726,017	+0.59(+1.10%)
Nov 23, 2016		53.20	53.20	53.20	0	-0.25(-0.46%)
Nov 22, 2016	53.62	53.78	53.01	53.45	4,962,586	-0.40(-0.74%)
Nov 21, 2016	53.53	53.90	53.38	53.85	4,429,069	+0.60(+1.13%)
Nov 18, 2016	53.54	53.69	53.06	53.25	6,151,556	-0.20(-0.37%)
Nov 17, 2016	53.51	53.90	53.36	53.44	6,164,776	-0.07(-0.14%)
Nov 16, 2016	54.46	54.67	53.31	53.52	6,702,785	-0.80(-1.47%)
Nov 15, 2016	53.62	54.63	53.55	54.31	6,209,092	+1.07(+2.00%)
Nov 14, 2016	53.71	53.72	52.63	53.25	8,251,543	-0.57(-1.06%)
Nov 11, 2016	53.73	54.35	53.47	53.82	5,236,717	+0.06(+0.11%)
Nov 10, 2016	55.07	55.07	52.71	53.76	8,394,786	-1.56(-2.82%)
Nov 09, 2016	56.51	56.51	55.19	55.32	6,651,312	-1.65(-2.90%)
Nov 08, 2016	56.74	57.22	56.51	56.98	3,135,946	+0.37(+0.66%)
Nov 07, 2016	55.66	56.60	55.01	56.60	4,617,818	+1.33(+2.41%)
Nov 04, 2016	56.15	56.64	55.21	55.27	3,983,289	-0.51(-0.91%)
Nov 03, 2016	55.67	56.05	55.37	55.78	3,432,362	-0.01(-0.03%)
Nov 02, 2016	56.06	56.13	55.03	55.80	4,528,802	-0.41(-0.73%)
Nov 01, 2016	57.25	57.26	56.04	56.20	4,172,843	-1.04(-1.81%)
Oct 31, 2016	56.48	57.58	56.37	57.24	4,926,239	+0.93(+1.65%)
Oct 28, 2016	56.20	56.58	56.00	56.31	2,249,009	+0.21(+0.38%)
Oct 27, 2016	56.11	56.32	55.75	56.10	2,771,519	-0.25(-0.44%)
Oct 26, 2016	56.21	56.46	55.88	56.35	3,096,668	+0.13(+0.23%)
Oct 25, 2016	55.99	56.38	55.90	56.22	5,122,893	+0.14(+0.24%)
Oct 24, 2016	56.02	56.23	55.66	56.08	4,009,455	+0.27(+0.49%)
Oct 21, 2016	55.81	55.98	55.47	55.81	2,982,031	-0.29(-0.51%)
Oct 20, 2016	55.96	56.58	55.77	56.10	3,919,872	+0.21(+0.37%)
Oct 19, 2016	55.72	56.00	55.44	55.89	3,561,098	+0.16(+0.30%)
Oct 18, 2016	55.73	55.97	55.04	55.72	3,469,092	+0.26(+0.46%)
Oct 17, 2016	55.29	55.66	55.25	55.47	2,494,691	+0.24(+0.43%)
Oct 14, 2016	55.57	55.78	55.21	55.23	3,439,657	-0.52(-0.94%)
Oct 13, 2016	54.77	56.13	54.77	55.75	5,275,366	+0.92(+1.68%)
Oct 12, 2016	54.39	54.94	54.36	54.83	4,309,031	+0.53(+0.97%)
Oct 11, 2016	54.94	54.95	54.23	54.30	4,864,121	-0.82(-1.49%)
Oct 10, 2016	54.99	55.35	54.75	55.12	3,329,257	+0.35(+0.64%)
Oct 07, 2016	55.53	55.95	54.74	54.77	6,343,938	-0.37(-0.67%)
Oct 06, 2016	55.12	55.73	54.75	55.14	7,182,153	+0.00(+0.00%)
Oct 05, 2016	55.50	56.06	55.03	55.14	5,360,000	-0.26(-0.48%)
Oct 04, 2016	56.58	56.86	55.16	55.41	4,881,579	-1.17(-2.06%)
Oct 03, 2016	57.07	57.11	56.17	56.58	4,132,923	-0.68(-1.19%)
Sep 30, 2016	57.67	57.90	56.88	57.25	5,422,509	-0.19(-0.34%)
Sep 29, 2016	57.81	57.81	57.00	57.45	4,050,830	-0.57(-0.97%)
Sep 28, 2016	58.46	58.46	57.54	58.01	2,793,386	-0.24(-0.41%)
Sep 27, 2016	59.02	59.24	58.15	58.25	3,170,978	-0.52(-0.88%)
Sep 26, 2016	58.96	59.14	58.56	58.76	3,799,779	-0.26(-0.45%)
Sep 23, 2016	58.86	59.22	58.66	59.03	3,283,560	+0.01(+0.01%)
Sep 22, 2016	58.74	59.10	58.48	59.02	3,784,762	+0.44(+0.74%)
Sep 21, 2016	57.35	58.61	57.35	58.59	3,813,846	+1.24(+2.16%)
Sep 20, 2016	57.59	57.83	57.35	57.35	3,354,693	-0.21(-0.36%)
Sep 19, 2016	57.06	57.60	56.98	57.56	4,417,036	+0.61(+1.07%)
Sep 16, 2016	56.18	57.00	56.12	56.95	7,071,203	+0.39(+0.70%)
Sep 15, 2016	55.98	56.63	55.98	56.55	3,520,775	+0.28(+0.50%)
Sep 14, 2016	57.05	62.77	56.07	56.27	3,539,544	-0.09(-0.15%)
Sep 13, 2016	56.74	56.84	56.11	56.36	5,035,962	-0.35(-0.62%)
Sep 12, 2016	55.87	56.91	55.72	56.71	4,918,570	+0.95(+1.71%)
Sep 09, 2016	57.25	57.38	55.74	55.76	4,654,499	-2.05(-3.54%)
Sep 08, 2016	57.54	57.95	57.42	57.81	2,861,776	+0.19(+0.34%)
Sep 07, 2016	58.13	58.13	57.50	57.61	3,158,871	-0.29(-0.49%)
Sep 06, 2016	57.62	58.11	57.43	57.90	3,880,641	+0.50(+0.87%)
Sep 02, 2016	56.75	57.40	57.40	57.40	3,868,997	+0.65(+1.15%)

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.