Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	56.77	57.00	55.92	55.96	392,598	-0.79(-1.39%)
Nov 29, 2016	57.07	57.48	56.72	56.75	317,360	-0.39(-0.68%)
Nov 28, 2016	57.03	57.34	56.48	57.14	337,159	-0.23(-0.40%)
Nov 25, 2016	57.10	57.43	56.78	57.37	181,846	+0.46(+0.81%)
Nov 23, 2016		56.91	56.91	56.91	0	+0.70(+1.25%)
Nov 22, 2016	56.78	56.78	55.55	56.21	327,556	-0.62(-1.09%)
Nov 21, 2016	56.47	57.42	56.47	56.83	291,267	+0.74(+1.32%)
Nov 18, 2016	56.03	56.24	55.37	56.09	312,647	+0.06(+0.11%)
Nov 17, 2016	56.73	56.80	55.73	56.03	273,946	-0.43(-0.76%)
Nov 16, 2016	55.56	56.65	55.44	56.46	637,622	+0.95(+1.71%)
Nov 15, 2016	54.17	55.79	54.08	55.51	823,134	+1.39(+2.57%)
Nov 14, 2016	53.85	54.16	53.31	54.12	355,294	+0.67(+1.25%)
Nov 11, 2016	52.16	53.53	51.93	53.45	410,724	+1.38(+2.65%)
Nov 10, 2016	53.17	53.69	52.68	52.07	436,694	-0.64(-1.21%)
Nov 09, 2016	51.56	52.99	50.61	52.71	503,645	-0.01(-0.02%)
Nov 08, 2016	52.73	53.43	52.64	52.72	368,349	-0.27(-0.51%)
Nov 07, 2016	54.30	54.67	52.80	52.99	660,586	-0.51(-0.95%)
Nov 04, 2016	56.61	57.74	53.47	53.50	2,115,169	+1.74(+3.36%)
Nov 03, 2016	52.42	52.69	51.58	51.76	848,318	-0.34(-0.65%)
Nov 02, 2016	52.40	52.91	51.95	52.10	360,124	-0.34(-0.65%)
Nov 01, 2016	52.28	52.65	51.00	52.44	567,902	+0.01(+0.02%)
Oct 31, 2016	52.33	52.62	51.77	52.43	322,821	+0.25(+0.48%)
Oct 28, 2016	51.71	52.73	51.59	52.18	235,854	+0.35(+0.68%)
Oct 27, 2016	53.21	53.21	51.67	51.83	333,144	-1.07(-2.02%)
Oct 26, 2016	52.30	53.46	52.30	52.90	280,621	+0.54(+1.03%)
Oct 25, 2016	53.12	53.26	52.15	52.36	332,022	-0.42(-0.80%)
Oct 24, 2016	52.23	53.48	52.14	52.78	330,954	+0.95(+1.83%)
Oct 21, 2016	50.98	52.18	50.82	51.83	641,983	+1.44(+2.86%)
Oct 20, 2016	50.04	50.64	49.94	50.39	425,620	+0.41(+0.82%)
Oct 19, 2016	49.68	50.28	49.31	49.98	486,599	+0.45(+0.91%)
Oct 18, 2016	49.95	50.23	49.17	49.53	370,803	+0.22(+0.45%)
Oct 17, 2016	48.58	49.80	48.58	49.31	353,717	+0.14(+0.28%)
Oct 14, 2016	49.76	50.32	48.95	49.17	505,902	-0.30(-0.61%)
Oct 13, 2016	50.00	50.05	48.25	49.47	923,184	-0.94(-1.86%)
Oct 12, 2016	53.54	53.81	50.05	50.41	980,311	-3.38(-6.28%)
Oct 11, 2016	54.11	54.43	53.28	53.79	422,943	+0.01(+0.02%)
Oct 10, 2016	54.00	54.15	53.58	53.78	241,484	+0.01(+0.02%)
Oct 07, 2016	55.00	55.00	53.11	53.77	611,833	-0.43(-0.79%)
Oct 06, 2016	53.87	54.27	53.54	54.20	252,282	+0.41(+0.76%)
Oct 05, 2016	53.91	54.16	53.57	53.79	203,489	+0.22(+0.41%)
Oct 04, 2016	54.14	54.43	53.45	53.57	217,146	-0.22(-0.41%)
Oct 03, 2016	53.50	54.12	53.40	53.79	231,482	+0.29(+0.54%)
Sep 30, 2016	54.00	54.52	53.27	53.50	564,462	-0.34(-0.63%)
Sep 29, 2016	53.89	53.99	53.29	53.84	232,113	-0.16(-0.30%)
Sep 28, 2016	54.03	54.28	53.52	54.00	248,287	-0.23(-0.42%)
Sep 27, 2016	53.22	54.29	52.98	54.23	492,652	+1.10(+2.07%)
Sep 26, 2016	53.08	53.86	52.83	53.13	252,728	-0.07(-0.13%)
Sep 23, 2016	53.96	54.28	52.65	53.20	598,292	-0.99(-1.83%)
Sep 22, 2016	53.95	54.73	53.86	54.19	392,265	+0.78(+1.46%)
Sep 21, 2016	52.65	53.51	52.65	53.41	192,342	+0.84(+1.60%)
Sep 20, 2016	53.02	53.29	52.54	52.57	243,509	-0.26(-0.49%)
Sep 19, 2016	52.55	53.26	52.30	52.83	231,984	+0.33(+0.63%)
Sep 16, 2016	52.68	52.75	51.84	52.50	372,235	-0.31(-0.59%)
Sep 15, 2016	53.07	54.00	52.62	52.81	658,637	-0.01(-0.02%)
Sep 14, 2016	52.41	53.11	52.25	52.82	222,753	+0.30(+0.57%)
Sep 13, 2016	52.77	52.88	52.08	52.52	328,098	-0.34(-0.64%)
Sep 12, 2016	50.52	52.89	50.24	52.86	486,686	+1.86(+3.65%)
Sep 09, 2016	52.92	53.13	50.54	51.00	894,401	-2.01(-3.79%)
Sep 08, 2016	52.55	53.32	52.50	53.01	351,388	+0.20(+0.38%)
Sep 07, 2016	52.90	52.99	52.58	52.81	158,210	+0.12(+0.23%)
Sep 06, 2016	53.71	53.86	52.47	52.69	230,883	-0.48(-0.90%)
Sep 02, 2016	52.04	53.17	53.17	53.17	580,200	+1.10(+2.11%)

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.