Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.08	62.38	61.82	61.93	1,818,376	-0.11(-0.17%)
Nov 29, 2016	61.54	62.22	61.51	62.03	1,753,376	+0.64(+1.04%)
Nov 28, 2016	61.49	61.96	61.33	61.40	1,984,129	-0.07(-0.12%)
Nov 25, 2016	61.41	61.90	61.31	61.47	852,533	+0.15(+0.24%)
Nov 23, 2016		61.32	61.32	61.32	0	+0.15(+0.24%)
Nov 22, 2016	61.15	61.54	61.02	61.17	2,498,507	-0.36(-0.58%)
Nov 21, 2016	61.78	61.95	61.18	61.53	2,223,962	-0.02(-0.04%)
Nov 18, 2016	61.13	61.71	60.98	61.55	2,933,359	+0.32(+0.53%)
Nov 17, 2016	61.39	61.57	60.41	61.23	1,443,868	-0.14(-0.23%)
Nov 16, 2016	61.08	61.48	60.88	61.37	1,841,528	+0.08(+0.14%)
Nov 15, 2016	60.83	61.30	60.65	61.29	1,727,422	+0.47(+0.78%)
Nov 14, 2016	61.17	61.50	60.71	60.82	2,938,266	-0.06(-0.10%)
Nov 11, 2016	60.02	60.99	59.86	60.88	1,875,082	+0.65(+1.07%)
Nov 10, 2016	59.21	60.93	59.21	60.23	1,796,777	+1.12(+1.89%)
Nov 09, 2016	57.92	59.23	57.24	59.11	1,501,820	+0.79(+1.36%)
Nov 08, 2016	58.44	58.52	57.50	58.32	1,811,102	+0.02(+0.04%)
Nov 07, 2016	57.30	58.31	57.30	58.30	1,586,929	+1.46(+2.58%)
Nov 04, 2016	57.19	57.32	56.54	56.83	1,626,290	-0.21(-0.36%)
Nov 03, 2016	56.84	57.25	56.65	57.04	1,618,356	+0.40(+0.70%)
Nov 02, 2016	56.62	56.97	56.44	56.64	1,996,621	+0.03(+0.06%)
Nov 01, 2016	56.36	56.69	56.20	56.61	1,817,942	+0.25(+0.44%)
Oct 31, 2016	56.24	56.47	55.92	56.36	2,449,943	+0.44(+0.78%)
Oct 28, 2016	55.96	56.14	55.41	55.92	1,917,850	+0.13(+0.24%)
Oct 27, 2016	55.82	56.14	55.44	55.79	2,626,932	+0.11(+0.19%)
Oct 26, 2016	54.55	56.16	54.25	55.68	5,438,477	-1.76(-3.07%)
Oct 25, 2016	56.71	57.56	56.06	57.44	2,758,657	+0.26(+0.45%)
Oct 24, 2016	56.99	57.41	56.86	57.19	1,408,243	+0.22(+0.38%)
Oct 21, 2016	56.48	57.12	56.36	56.97	1,196,325	+0.09(+0.16%)
Oct 20, 2016	56.79	57.06	56.65	56.88	1,407,737	-0.01(-0.01%)
Oct 19, 2016	57.15	57.15	56.68	56.89	1,297,704	-0.03(-0.06%)
Oct 18, 2016	57.24	58.29	56.77	56.92	1,814,017	+0.11(+0.19%)
Oct 17, 2016	56.67	57.06	55.94	56.81	4,130,992	-1.32(-2.26%)
Oct 14, 2016	58.38	58.70	58.02	58.13	1,629,975	-0.04(-0.07%)
Oct 13, 2016	57.91	58.23	57.79	58.17	1,111,129	-0.07(-0.11%)
Oct 12, 2016	58.48	58.49	57.97	58.24	1,548,882	-0.26(-0.45%)
Oct 11, 2016	58.54	58.78	58.24	58.50	1,806,665	-0.16(-0.27%)
Oct 10, 2016	58.32	58.83	58.17	58.66	1,237,682	+0.46(+0.80%)
Oct 07, 2016	58.33	58.39	57.90	58.20	1,261,627	+0.07(+0.11%)
Oct 06, 2016	57.73	58.20	57.50	58.13	1,569,112	+0.07(+0.11%)
Oct 05, 2016	58.39	58.39	57.82	58.06	1,547,560	-0.02(-0.03%)
Oct 04, 2016	58.46	58.60	57.86	58.08	1,153,079	-0.25(-0.43%)
Oct 03, 2016	58.24	58.44	57.56	58.33	1,676,793	+0.03(+0.06%)
Sep 30, 2016	58.51	58.80	58.23	58.30	1,706,689	+0.12(+0.21%)
Sep 29, 2016	58.10	58.62	57.97	58.17	1,695,601	+0.05(+0.09%)
Sep 28, 2016	58.09	58.34	57.58	58.12	1,256,359	+0.11(+0.19%)
Sep 27, 2016	57.53	58.03	57.17	58.01	1,208,447	+0.48(+0.83%)
Sep 26, 2016	57.38	57.76	57.27	57.53	1,387,267	-0.04(-0.07%)
Sep 23, 2016	57.19	57.64	56.67	57.58	1,787,222	+0.28(+0.49%)
Sep 22, 2016	56.86	57.47	56.76	57.29	1,807,873	+0.59(+1.04%)
Sep 21, 2016	56.69	56.73	56.23	56.71	1,129,334	+0.41(+0.73%)
Sep 20, 2016	56.10	56.35	55.63	56.29	1,217,851	+0.63(+1.13%)
Sep 19, 2016	56.18	56.18	55.64	55.66	993,549	-0.21(-0.37%)
Sep 16, 2016	55.64	55.90	55.19	55.87	2,013,241	+0.14(+0.25%)
Sep 15, 2016	55.66	55.90	55.47	55.73	1,379,096	+0.07(+0.13%)
Sep 14, 2016	56.28	56.43	55.47	55.66	1,383,158	-0.41(-0.72%)
Sep 13, 2016	56.73	57.25	55.82	56.06	1,836,735	-1.03(-1.81%)
Sep 12, 2016	56.13	57.28	56.06	57.10	1,639,622	+0.09(+0.16%)
Sep 09, 2016	57.84	58.45	57.00	57.00	1,199,002	-0.97(-1.67%)
Sep 08, 2016	58.21	58.52	57.67	57.97	1,418,739	-0.12(-0.21%)
Sep 07, 2016	58.19	58.42	57.92	58.10	1,157,684	-0.07(-0.13%)
Sep 06, 2016	58.87	58.87	57.58	58.17	1,450,749	-0.84(-1.42%)
Sep 02, 2016	59.04	59.01	59.01	59.01	1,599,803	+0.23(+0.39%)

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.