Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	60.97	61.33	60.44	60.72	3,763,910	-0.28(-0.46%)
Nov 29, 2016	60.48	61.26	60.33	61.00	3,811,447	+0.51(+0.84%)
Nov 28, 2016	60.71	61.11	60.44	60.49	2,524,996	-0.43(-0.71%)
Nov 25, 2016	59.90	60.93	59.85	60.92	1,191,387	+0.91(+1.52%)
Nov 23, 2016		60.01	60.01	60.01	0	-0.92(-1.51%)
Nov 22, 2016	60.32	61.34	60.14	60.93	5,324,492	+0.64(+1.06%)
Nov 21, 2016	60.08	60.70	59.97	60.29	5,571,526	+0.29(+0.48%)
Nov 18, 2016	59.95	60.52	59.92	60.00	5,428,265	-0.07(-0.12%)
Nov 17, 2016	59.33	60.14	59.20	60.07	3,630,903	+0.69(+1.16%)
Nov 16, 2016	59.00	59.58	58.85	59.38	3,754,173	+0.17(+0.29%)
Nov 15, 2016	58.85	59.47	58.54	59.21	5,003,756	+0.35(+0.59%)
Nov 14, 2016	57.89	59.08	57.66	58.86	5,251,125	+1.12(+1.94%)
Nov 11, 2016	56.95	58.03	56.95	57.74	7,196,552	+0.59(+1.03%)
Nov 10, 2016	57.43	57.95	57.07	57.15	4,305,612	-0.27(-0.47%)
Nov 09, 2016	56.40	57.74	56.25	57.42	5,032,407	-0.31(-0.54%)
Nov 08, 2016	57.50	58.43	57.42	57.73	4,962,504	+0.11(+0.19%)
Nov 07, 2016	57.71	59.72	57.34	57.62	5,485,962	+0.61(+1.07%)
Nov 04, 2016	57.44	57.60	56.43	57.01	7,193,446	+1.51(+2.72%)
Nov 03, 2016	55.39	56.37	55.25	55.50	5,024,704	+0.35(+0.63%)
Nov 02, 2016	55.92	56.06	55.03	55.15	4,722,077	-0.68(-1.22%)
Nov 01, 2016	56.49	56.62	55.30	55.83	4,337,646	-0.79(-1.40%)
Oct 31, 2016	56.68	57.12	56.48	56.62	2,900,981	+0.08(+0.14%)
Oct 28, 2016	56.35	57.23	56.35	56.54	3,067,704	+0.13(+0.23%)
Oct 27, 2016	57.13	57.29	55.96	56.41	5,563,261	-0.37(-0.65%)
Oct 26, 2016	55.89	57.02	55.65	56.78	4,272,643	+0.79(+1.41%)
Oct 25, 2016	56.38	56.76	55.91	55.99	4,292,284	-0.36(-0.64%)
Oct 24, 2016	58.00	58.19	56.32	56.35	5,624,072	-1.31(-2.27%)
Oct 21, 2016	56.36	58.35	56.36	57.66	10,802,123	+1.17(+2.07%)
Oct 20, 2016	55.40	56.61	55.27	56.49	6,348,723	+0.96(+1.73%)
Oct 19, 2016	55.33	57.43	55.04	55.53	4,288,171	+0.43(+0.78%)
Oct 18, 2016	56.13	56.29	55.06	55.10	3,747,587	-0.29(-0.52%)
Oct 17, 2016	55.01	55.61	54.93	55.39	3,585,994	+0.28(+0.51%)
Oct 14, 2016	55.63	56.00	55.03	55.11	2,916,572	-0.13(-0.24%)
Oct 13, 2016	54.71	55.42	54.37	55.24	2,529,594	+0.09(+0.16%)
Oct 12, 2016	55.50	55.56	54.90	55.15	3,792,940	-0.30(-0.54%)
Oct 11, 2016	55.65	55.82	54.96	55.45	4,396,730	-0.28(-0.50%)
Oct 10, 2016	55.41	56.11	55.39	55.73	2,727,957	+0.51(+0.92%)
Oct 07, 2016	56.57	56.79	54.91	55.22	4,099,205	-0.99(-1.76%)
Oct 06, 2016	56.24	56.61	55.67	56.21	3,971,549	-0.20(-0.35%)
Oct 05, 2016	56.06	56.85	55.61	56.41	5,608,823	+0.86(+1.55%)
Oct 04, 2016	55.50	56.40	55.29	55.55	5,893,290	+0.62(+1.13%)
Oct 03, 2016	54.39	55.03	54.35	54.93	3,120,029	+0.19(+0.35%)
Sep 30, 2016	54.82	54.96	54.11	54.74	7,784,230	+0.17(+0.31%)
Sep 29, 2016	54.02	55.92	53.57	54.57	12,276,202	+0.42(+0.78%)
Sep 28, 2016	52.09	54.42	51.54	54.15	11,037,116	+2.10(+4.03%)
Sep 27, 2016	51.07	52.09	50.84	52.05	4,361,517	+0.92(+1.80%)
Sep 26, 2016	51.60	51.61	50.76	51.13	4,567,688	+0.22(+0.43%)
Sep 23, 2016	49.73	51.08	49.73	50.91	4,052,153	+0.84(+1.68%)
Sep 22, 2016	49.95	50.37	49.86	50.07	3,814,194	-0.01(-0.02%)
Sep 21, 2016	49.86	50.30	48.88	50.08	7,149,860	+0.11(+0.22%)
Sep 20, 2016	51.90	51.90	49.16	49.97	8,364,371	-1.11(-2.17%)
Sep 19, 2016	51.74	51.95	50.96	51.08	3,319,275	-0.71(-1.37%)
Sep 16, 2016	51.98	52.35	51.13	51.79	6,386,667	-0.45(-0.86%)
Sep 15, 2016	52.07	52.52	51.77	52.24	2,826,613	+0.10(+0.19%)
Sep 14, 2016	51.83	52.53	51.73	52.14	2,171,761	+0.30(+0.58%)
Sep 13, 2016	52.46	52.46	51.57	51.84	4,605,836	-0.92(-1.74%)
Sep 12, 2016	51.63	53.13	51.60	52.76	4,733,356	+0.85(+1.64%)
Sep 09, 2016	52.90	52.92	51.91	51.91	5,288,543	-1.45(-2.72%)
Sep 08, 2016	52.48	53.41	52.37	53.36	4,518,536	+0.74(+1.41%)
Sep 07, 2016	51.48	53.00	51.32	52.62	5,012,572	+0.87(+1.68%)
Sep 06, 2016	52.23	52.32	51.18	51.75	4,087,831	-0.47(-0.90%)
Sep 02, 2016	52.29	52.22	52.22	52.22	1,844,300	+0.18(+0.35%)

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.