Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		53.65	53.65	53.65	0	-0.26(-0.48%)
Dec 29, 2016	54.14	54.27	53.34	53.91	1,352,408	-0.25(-0.45%)
Dec 28, 2016	54.67	55.12	53.94	54.15	1,284,512	-0.50(-0.92%)
Dec 27, 2016	54.75	54.98	54.44	54.66	1,236,287	+0.06(+0.11%)
Dec 23, 2016		54.60	54.60	54.60	0	+0.40(+0.73%)
Dec 22, 2016	55.70	55.70	53.99	54.20	2,450,760	-1.61(-2.89%)
Dec 21, 2016	55.72	56.01	55.24	55.81	1,167,370	+0.03(+0.06%)
Dec 20, 2016	55.64	56.15	55.60	55.78	1,295,967	+0.33(+0.59%)
Dec 19, 2016	55.07	55.73	54.94	55.45	1,506,621	+0.40(+0.73%)
Dec 16, 2016	56.17	56.27	54.80	55.05	4,648,290	-1.22(-2.17%)
Dec 15, 2016	55.19	56.56	54.90	56.27	5,685,340	+1.13(+2.05%)
Dec 14, 2016	54.52	55.34	54.29	55.14	2,622,115	+0.61(+1.12%)
Dec 13, 2016	54.83	55.41	54.47	54.53	1,351,547	-0.22(-0.40%)
Dec 12, 2016	54.81	55.00	54.23	54.74	1,685,043	-0.16(-0.30%)
Dec 09, 2016	55.19	55.43	54.62	54.91	1,751,722	-0.12(-0.21%)
Dec 08, 2016	55.30	55.84	54.83	55.02	2,339,227	-0.28(-0.51%)
Dec 07, 2016	54.92	55.42	54.36	55.30	2,513,253	+0.42(+0.76%)
Dec 06, 2016	54.62	55.00	54.09	54.89	1,818,895	+0.23(+0.42%)
Dec 05, 2016	53.83	54.81	53.69	54.66	1,891,608	+0.99(+1.84%)
Dec 02, 2016	52.56	53.92	52.34	53.67	2,456,200	+0.49(+0.92%)
Dec 01, 2016	55.29	55.49	52.83	53.18	4,119,273	-2.11(-3.82%)
Nov 30, 2016	55.61	55.77	55.22	55.29	1,968,592	-0.32(-0.58%)
Nov 29, 2016	54.51	55.75	54.23	55.61	3,059,503	+1.18(+2.17%)
Nov 28, 2016	54.41	54.78	54.20	54.43	1,371,598	+0.05(+0.10%)
Nov 25, 2016	54.13	54.49	54.02	54.38	385,200	+0.31(+0.57%)
Nov 23, 2016		54.07	54.07	54.07	0	-0.57(-1.05%)
Nov 22, 2016	54.79	55.11	54.22	54.64	1,620,965	-0.14(-0.26%)
Nov 21, 2016	54.55	55.11	54.54	54.79	1,965,325	+0.18(+0.32%)
Nov 18, 2016	54.51	54.74	54.24	54.61	2,578,025	+0.12(+0.21%)
Nov 17, 2016	53.55	54.49	53.44	54.49	2,722,887	+1.02(+1.91%)
Nov 16, 2016	52.98	53.57	52.96	53.47	1,579,824	+0.15(+0.28%)
Nov 15, 2016	51.97	53.37	51.85	53.32	3,545,750	+1.66(+3.21%)
Nov 14, 2016	52.13	52.44	51.00	51.66	3,266,927	-0.42(-0.81%)
Nov 11, 2016	52.30	52.39	51.89	52.09	1,686,270	-0.26(-0.49%)
Nov 10, 2016	52.56	53.50	51.86	52.35	2,885,012	-0.10(-0.19%)
Nov 09, 2016	52.10	53.13	51.91	52.45	3,010,152	-0.33(-0.63%)
Nov 08, 2016	53.10	53.18	52.67	52.78	2,200,646	-0.29(-0.55%)
Nov 07, 2016	52.93	53.51	52.82	53.08	2,630,647	+0.75(+1.43%)
Nov 04, 2016	52.73	53.30	52.26	52.33	2,800,029	-0.64(-1.21%)
Nov 03, 2016	53.83	53.83	52.86	52.97	2,087,496	-0.37(-0.69%)
Nov 02, 2016	52.78	53.60	52.78	53.33	2,783,775	+0.20(+0.38%)
Nov 01, 2016	53.76	53.93	52.89	53.13	3,596,727	-0.43(-0.80%)
Oct 31, 2016	53.15	53.61	53.05	53.56	4,672,436	+0.65(+1.22%)
Oct 28, 2016	51.77	53.06	51.62	52.91	6,283,190	+1.28(+2.48%)
Oct 27, 2016	52.55	53.07	51.47	51.63	10,444,280	+1.68(+3.36%)
Oct 26, 2016	49.65	50.12	49.61	49.95	3,836,903	+0.08(+0.15%)
Oct 25, 2016	50.53	50.53	49.56	49.88	2,442,097	-0.52(-1.04%)
Oct 24, 2016	50.60	50.65	49.98	50.40	2,525,825	+0.72(+1.45%)
Oct 21, 2016	50.03	50.07	49.51	49.68	1,547,387	-0.24(-0.48%)
Oct 20, 2016	49.96	50.31	49.69	49.92	1,697,978	-0.16(-0.31%)
Oct 19, 2016	49.80	50.11	49.68	50.08	1,485,092	+0.25(+0.49%)
Oct 18, 2016	50.16	50.25	49.51	49.83	1,331,944	+0.18(+0.36%)
Oct 17, 2016	49.68	49.86	49.39	49.65	1,406,148	-0.07(-0.15%)
Oct 14, 2016	50.10	50.19	49.69	49.73	2,158,372	-0.03(-0.07%)
Oct 13, 2016	49.56	49.98	49.25	49.76	2,184,836	-0.12(-0.25%)
Oct 12, 2016	49.60	50.09	49.54	49.89	2,491,349	-0.13(-0.26%)
Oct 11, 2016	49.89	50.21	49.29	50.02	2,832,479	+0.17(+0.34%)
Oct 10, 2016	50.49	50.62	49.83	49.85	2,026,050	-0.57(-1.14%)
Oct 07, 2016	50.63	50.72	50.22	50.42	2,739,862	-0.20(-0.39%)
Oct 06, 2016	50.50	50.70	50.17	50.62	3,582,010	+0.19(+0.38%)
Oct 05, 2016	49.40	50.87	49.40	50.42	4,261,214	+1.06(+2.14%)
Oct 04, 2016	49.66	49.92	49.10	49.37	3,420,955	-0.79(-1.58%)

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.