Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	58.90	60.26	58.47	58.74	2,050,218	+0.36(+0.62%)
Nov 29, 2016	58.74	58.99	58.29	58.37	1,561,405	-0.42(-0.71%)
Nov 28, 2016	58.73	59.17	58.70	58.79	1,279,971	-0.26(-0.44%)
Nov 25, 2016	58.75	59.05	58.46	59.05	500,352	+0.56(+0.97%)
Nov 23, 2016		58.48	58.48	58.48	0	+0.37(+0.64%)
Nov 22, 2016	57.46	58.18	57.43	58.11	1,448,845	+0.47(+0.81%)
Nov 21, 2016	57.86	58.12	57.46	57.64	1,265,001	+0.07(+0.12%)
Nov 18, 2016	57.92	57.93	57.43	57.57	1,247,566	-0.43(-0.74%)
Nov 17, 2016	57.69	58.12	57.39	58.00	1,355,116	+0.30(+0.52%)
Nov 16, 2016	57.77	58.16	57.41	57.70	1,575,086	-0.37(-0.64%)
Nov 15, 2016	57.74	58.23	57.40	58.07	1,974,583	+0.44(+0.76%)
Nov 14, 2016	57.94	58.29	57.38	57.63	2,429,919	-0.14(-0.24%)
Nov 11, 2016	57.35	57.87	57.11	57.77	1,654,306	+0.11(+0.19%)
Nov 10, 2016	57.31	58.24	57.09	57.66	1,943,437	+0.71(+1.24%)
Nov 09, 2016	55.54	57.20	54.77	56.95	2,118,909	+0.52(+0.92%)
Nov 08, 2016	55.70	56.66	55.66	56.43	1,313,684	+0.55(+0.99%)
Nov 07, 2016	54.73	55.91	54.68	55.88	1,383,512	+1.80(+3.32%)
Nov 04, 2016	53.89	54.51	53.73	54.08	936,478	+0.19(+0.35%)
Nov 03, 2016	54.33	54.78	53.79	53.89	1,710,915	-0.44(-0.81%)
Nov 02, 2016	55.47	56.54	54.29	54.33	3,131,615	-0.32(-0.58%)
Nov 01, 2016	54.45	54.83	54.01	54.65	3,353,321	+0.36(+0.67%)
Oct 31, 2016	54.09	54.37	53.76	54.29	1,757,064	+0.44(+0.82%)
Oct 28, 2016	53.76	54.28	53.58	53.85	1,078,172	+0.19(+0.35%)
Oct 27, 2016	54.33	54.58	53.57	53.66	1,184,396	-0.56(-1.04%)
Oct 26, 2016	53.31	54.64	53.14	54.22	1,462,707	+0.77(+1.44%)
Oct 25, 2016		54.20	52.94	53.45	1,722,131	-0.79(-1.46%)
Oct 24, 2016	53.82	54.30	53.82	54.25	1,413,683	+0.90(+1.68%)
Oct 21, 2016	53.15	53.57	52.74	53.35	1,081,158	-0.23(-0.44%)
Oct 20, 2016	53.45	53.67	53.14	53.58	962,808	+0.07(+0.13%)
Oct 19, 2016	53.06	53.69	52.71	53.51	1,101,185	+0.59(+1.11%)
Oct 18, 2016	53.26	53.36	52.75	52.93	1,366,829	+0.22(+0.43%)
Oct 17, 2016	52.80	52.98	52.57	52.70	1,182,087	-0.07(-0.13%)
Oct 14, 2016	53.36	53.63	52.74	52.77	1,121,501	-0.21(-0.39%)
Oct 13, 2016	53.23	53.35	52.32	52.98	1,213,291	-0.73(-1.35%)
Oct 12, 2016	54.13	54.34	53.60	53.70	1,047,257	-0.48(-0.89%)
Oct 11, 2016	54.96	55.20	53.97	54.19	1,342,477	-0.87(-1.58%)
Oct 10, 2016	55.47	55.81	55.03	55.06	669,903	-0.14(-0.25%)
Oct 07, 2016	55.84	55.91	54.95	55.20	1,488,635	-0.75(-1.34%)
Oct 06, 2016	55.65	56.07	55.24	55.95	1,471,730	+0.12(+0.22%)
Oct 05, 2016	55.36	56.11	55.31	55.83	1,467,005	+0.78(+1.41%)
Oct 04, 2016	54.98	55.66	54.74	55.05	1,261,327	+0.14(+0.25%)
Oct 03, 2016	55.41	55.57	54.82	54.91	1,358,766	-0.68(-1.23%)
Sep 30, 2016	54.99	55.78	54.86	55.59	1,852,610	+0.92(+1.69%)
Sep 29, 2016	55.21	55.65	54.57	54.67	1,187,535	-0.86(-1.55%)
Sep 28, 2016	55.86	56.01	55.21	55.53	1,113,620	-0.20(-0.36%)
Sep 27, 2016	54.82	55.74	54.52	55.73	1,365,798	+0.91(+1.65%)
Sep 26, 2016	54.85	55.15	54.69	54.83	1,049,441	-0.34(-0.61%)
Sep 23, 2016	55.41	55.45	55.09	55.16	1,430,901	-0.46(-0.82%)
Sep 22, 2016	55.33	55.73	55.26	55.62	2,251,240	+0.43(+0.78%)
Sep 21, 2016	54.66	55.27	54.34	55.19	2,143,715	+0.83(+1.53%)
Sep 20, 2016	54.05	54.51	53.91	54.36	2,868,321	+0.57(+1.06%)
Sep 19, 2016	53.46	54.12	53.36	53.79	2,004,332	+0.68(+1.28%)
Sep 16, 2016	53.14	53.28	52.64	53.11	2,231,832	-0.34(-0.63%)
Sep 15, 2016	52.51	53.54	52.48	53.44	1,413,666	+0.92(+1.76%)
Sep 14, 2016	52.51	52.96	52.33	52.52	1,457,541	-0.03(-0.07%)
Sep 13, 2016	52.86	53.25	52.33	52.56	1,486,687	-0.66(-1.23%)
Sep 12, 2016	52.34	53.42	52.14	53.21	1,439,734	+0.55(+1.05%)
Sep 09, 2016	53.75	53.90	52.49	52.66	1,734,901	-1.55(-2.85%)
Sep 08, 2016	54.39	54.45	54.12	54.20	1,574,184	-0.41(-0.76%)
Sep 07, 2016	54.23	54.62	54.19	54.62	1,655,431	+0.46(+0.84%)
Sep 06, 2016	54.89	54.89	54.03	54.16	1,890,382	-0.79(-1.45%)
Sep 02, 2016	54.83	54.96	54.96	54.96	1,090,973	+0.40(+0.73%)

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.