Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.63	46.63	46.16	46.16	3,261,445	-0.13(-0.29%)
Nov 29, 2016	46.32	46.55	46.22	46.30	2,725,661	-0.08(-0.17%)
Nov 28, 2016	46.68	46.81	46.36	46.38	3,376,909	-0.34(-0.72%)
Nov 25, 2016	47.10	47.10	46.67	46.71	2,637,034	+0.52(+1.12%)
Nov 23, 2016		46.20	46.20	46.20	0	+0.48(+1.06%)
Nov 22, 2016	46.13	46.17	45.41	45.71	8,093,734	-1.37(-2.91%)
Nov 21, 2016	46.96	47.16	46.92	47.08	4,178,752	-0.34(-0.72%)
Nov 18, 2016	47.86	47.98	47.37	47.43	4,268,500	-1.28(-2.62%)
Nov 17, 2016	48.63	48.83	48.48	48.70	4,687,760	+0.23(+0.48%)
Nov 16, 2016	47.98	48.65	47.98	48.47	10,879,306	+0.19(+0.40%)
Nov 15, 2016	47.80	48.37	47.69	48.27	4,285,233	-0.09(-0.19%)
Nov 14, 2016	48.14	48.57	48.12	48.37	6,009,569	-0.97(-1.97%)
Nov 11, 2016	49.51	49.66	48.99	49.34	4,227,668	-0.39(-0.78%)
Nov 10, 2016	49.53	50.01	49.22	49.73	7,786,660	-0.15(-0.30%)
Nov 09, 2016	49.45	50.02	49.00	49.88	10,906,675	+2.02(+4.22%)
Nov 08, 2016	47.80	48.06	47.59	47.86	3,193,107	+0.26(+0.54%)
Nov 07, 2016	47.55	47.78	47.47	47.60	4,147,960	+0.44(+0.93%)
Nov 04, 2016	47.18	47.28	47.02	47.16	4,451,066	+0.22(+0.47%)
Nov 03, 2016	47.82	47.82	46.89	46.94	6,051,353	-0.90(-1.88%)
Nov 02, 2016	48.31	48.34	47.79	47.84	4,759,962	-0.06(-0.13%)
Nov 01, 2016	47.68	48.07	47.63	47.90	4,464,103	+0.22(+0.46%)
Oct 31, 2016	48.15	48.16	47.63	47.68	4,699,283	-0.03(-0.07%)
Oct 28, 2016	48.10	48.14	47.67	47.72	6,498,446	-0.36(-0.75%)
Oct 27, 2016	48.43	48.50	47.96	48.08	4,330,958	+0.32(+0.67%)
Oct 26, 2016	47.88	48.21	47.64	47.76	4,738,490	-1.01(-2.07%)
Oct 25, 2016	48.88	49.15	48.65	48.76	9,131,178	-1.89(-3.74%)
Oct 24, 2016	50.25	50.95	50.21	50.66	6,386,781	-0.06(-0.12%)
Oct 21, 2016	50.44	50.76	50.39	50.72	2,665,322	-0.26(-0.50%)
Oct 20, 2016	50.73	51.17	50.72	50.97	2,565,821	+0.18(+0.36%)
Oct 19, 2016	50.95	51.01	50.77	50.79	2,341,891	-0.44(-0.86%)
Oct 18, 2016	50.95	51.29	50.90	51.23	4,336,207	+0.49(+0.97%)
Oct 17, 2016	50.78	50.88	50.55	50.74	4,497,026	-0.34(-0.67%)
Oct 14, 2016	51.51	51.76	51.09	51.09	6,024,288	-0.45(-0.87%)
Oct 13, 2016	50.14	51.88	50.09	51.54	11,746,900	+0.26(+0.51%)
Oct 12, 2016	50.92	51.45	50.75	51.27	6,056,875	-0.30(-0.57%)
Oct 11, 2016	51.84	51.93	51.43	51.57	5,230,532	-0.63(-1.21%)
Oct 10, 2016	51.76	52.26	51.72	52.20	3,871,339	-0.36(-0.69%)
Oct 07, 2016	52.74	52.78	52.21	52.56	2,126,736	-0.11(-0.20%)
Oct 06, 2016	52.82	52.86	52.62	52.67	1,463,247	-0.46(-0.86%)
Oct 05, 2016	53.12	53.21	52.93	53.13	1,393,939	+0.18(+0.34%)
Oct 04, 2016	53.02	53.23	52.71	52.95	2,016,984	-0.09(-0.18%)
Oct 03, 2016	53.00	53.09	52.84	53.04	1,728,744	+0.03(+0.05%)
Sep 30, 2016	52.64	53.13	52.56	53.01	5,375,507	-0.19(-0.37%)
Sep 29, 2016	54.07	54.17	53.10	53.21	2,862,753	-1.32(-2.43%)
Sep 28, 2016	54.52	54.64	54.14	54.53	2,196,483	+0.23(+0.42%)
Sep 27, 2016	53.61	54.31	53.52	54.30	2,198,377	+0.10(+0.19%)
Sep 26, 2016	54.41	54.47	54.10	54.20	1,860,811	-0.50(-0.92%)
Sep 23, 2016	54.46	54.84	54.44	54.70	1,535,968	-0.37(-0.67%)
Sep 22, 2016	55.01	55.21	54.92	55.07	2,374,885	+0.34(+0.63%)
Sep 21, 2016	54.42	54.84	54.11	54.73	1,948,508	+0.31(+0.57%)
Sep 20, 2016	54.52	54.63	54.38	54.42	1,999,054	+0.75(+1.40%)
Sep 19, 2016	53.59	53.86	53.56	53.67	2,049,188	+0.40(+0.76%)
Sep 16, 2016	53.41	53.47	53.13	53.27	1,655,288	-0.36(-0.68%)
Sep 15, 2016	53.04	53.82	52.90	53.63	1,878,611	+0.52(+0.97%)
Sep 14, 2016	53.10	53.43	52.99	53.11	1,782,298	-0.01(-0.01%)
Sep 13, 2016	53.42	53.54	52.93	53.12	1,925,112	-0.78(-1.44%)
Sep 12, 2016	53.00	53.95	52.97	53.90	2,067,973	+1.09(+2.07%)
Sep 09, 2016	53.49	53.50	52.80	52.80	2,643,113	-1.07(-1.99%)
Sep 08, 2016	54.07	54.19	53.82	53.88	2,188,664	-0.07(-0.14%)
Sep 07, 2016	54.01	54.19	53.85	53.95	2,423,954	+0.14(+0.26%)
Sep 06, 2016	53.58	53.91	53.50	53.81	1,950,489	+0.52(+0.97%)
Sep 02, 2016	53.07	53.29	53.29	53.29	1,953,439	+0.75(+1.42%)

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.