Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.90	63.20	62.63	62.74	1,794,924	-0.11(-0.17%)
Nov 29, 2016	62.34	63.03	62.31	62.85	1,730,762	+0.65(+1.04%)
Nov 28, 2016	62.29	62.77	62.13	62.20	1,958,539	-0.08(-0.12%)
Nov 25, 2016	62.22	62.71	62.12	62.28	841,538	+0.15(+0.24%)
Nov 23, 2016		62.12	62.12	62.12	0	+0.15(+0.24%)
Nov 22, 2016	61.95	62.34	61.81	61.97	2,466,284	-0.36(-0.58%)
Nov 21, 2016	62.59	62.76	61.98	62.33	2,195,279	-0.03(-0.04%)
Nov 18, 2016	61.93	62.52	61.78	62.36	2,895,527	+0.33(+0.53%)
Nov 17, 2016	62.19	62.38	61.19	62.03	1,425,246	-0.14(-0.23%)
Nov 16, 2016	61.87	62.28	61.67	62.17	1,817,778	+0.08(+0.13%)
Nov 15, 2016	61.62	62.10	61.45	62.09	1,705,143	+0.48(+0.78%)
Nov 14, 2016	61.97	62.30	61.50	61.61	2,900,371	-0.06(-0.10%)
Nov 11, 2016	60.81	61.79	60.64	61.67	1,850,899	+0.65(+1.07%)
Nov 10, 2016	59.98	61.73	59.98	61.02	1,773,604	+1.13(+1.89%)
Nov 09, 2016	58.68	60.00	57.98	59.89	1,482,451	+0.80(+1.36%)
Nov 08, 2016	59.21	59.28	58.25	59.08	1,787,744	+0.03(+0.04%)
Nov 07, 2016	58.05	59.07	58.05	59.06	1,566,462	+1.48(+2.58%)
Nov 04, 2016	57.94	58.07	57.28	57.57	1,605,315	-0.21(-0.36%)
Nov 03, 2016	57.58	58.00	57.39	57.78	1,597,484	+0.40(+0.70%)
Nov 02, 2016	57.36	57.72	57.17	57.38	1,970,870	+0.03(+0.06%)
Nov 01, 2016	57.10	57.43	56.94	57.35	1,794,496	+0.25(+0.44%)
Oct 31, 2016	56.98	57.20	56.65	57.10	2,418,346	+0.44(+0.78%)
Oct 28, 2016	56.69	56.87	56.13	56.65	1,893,115	+0.13(+0.24%)
Oct 27, 2016	56.55	56.88	56.17	56.52	2,593,052	+0.11(+0.19%)
Oct 26, 2016	55.26	56.89	54.96	56.41	5,368,337	-1.79(-3.07%)
Oct 25, 2016	57.45	58.31	56.79	58.19	2,723,078	+0.26(+0.45%)
Oct 24, 2016	57.73	58.16	57.60	57.93	1,390,081	+0.22(+0.38%)
Oct 21, 2016	57.21	57.87	57.10	57.72	1,180,896	+0.09(+0.16%)
Oct 20, 2016	57.53	57.81	57.39	57.62	1,389,581	-0.01(-0.01%)
Oct 19, 2016	57.89	57.89	57.42	57.63	1,280,967	-0.03(-0.06%)
Oct 18, 2016	57.99	59.05	57.51	57.67	1,790,622	+0.11(+0.19%)
Oct 17, 2016	57.41	57.81	56.67	57.56	4,077,714	-1.33(-2.26%)
Oct 14, 2016	59.14	59.47	58.78	58.89	1,608,953	-0.04(-0.07%)
Oct 13, 2016	58.67	58.99	58.55	58.93	1,096,799	-0.07(-0.11%)
Oct 12, 2016	59.24	59.26	58.73	59.00	1,528,906	-0.27(-0.45%)
Oct 11, 2016	59.30	59.54	59.00	59.27	1,783,364	-0.16(-0.27%)
Oct 10, 2016	59.08	59.60	58.93	59.43	1,221,720	+0.47(+0.80%)
Oct 07, 2016	59.09	59.16	58.65	58.96	1,245,356	+0.07(+0.11%)
Oct 06, 2016	58.49	58.96	58.25	58.89	1,548,875	+0.07(+0.11%)
Oct 05, 2016	59.16	59.16	58.57	58.82	1,527,601	-0.02(-0.03%)
Oct 04, 2016	59.22	59.37	58.61	58.84	1,138,207	-0.25(-0.43%)
Oct 03, 2016	59.00	59.21	58.31	59.09	1,655,167	+0.03(+0.06%)
Sep 30, 2016	59.27	59.57	58.99	59.06	1,684,678	+0.13(+0.21%)
Sep 29, 2016	58.86	59.38	58.73	58.93	1,673,733	+0.05(+0.09%)
Sep 28, 2016	58.85	59.10	58.33	58.88	1,240,155	+0.11(+0.19%)
Sep 27, 2016	58.28	58.79	57.92	58.77	1,192,861	+0.49(+0.83%)
Sep 26, 2016	58.13	58.51	58.02	58.29	1,369,375	-0.04(-0.07%)
Sep 23, 2016	57.93	58.39	57.41	58.33	1,764,172	+0.28(+0.49%)
Sep 22, 2016	57.61	58.22	57.50	58.04	1,784,556	+0.60(+1.04%)
Sep 21, 2016	57.43	57.47	56.96	57.45	1,114,769	+0.42(+0.73%)
Sep 20, 2016	56.84	57.08	56.35	57.03	1,202,145	+0.64(+1.13%)
Sep 19, 2016	56.91	56.91	56.37	56.39	980,735	-0.21(-0.37%)
Sep 16, 2016	56.37	56.63	55.91	56.60	1,987,276	+0.14(+0.25%)
Sep 15, 2016	56.39	56.63	56.19	56.46	1,361,310	+0.08(+0.13%)
Sep 14, 2016	57.02	57.16	56.19	56.38	1,365,320	-0.41(-0.72%)
Sep 13, 2016	57.47	58.00	56.55	56.79	1,813,046	-1.05(-1.81%)
Sep 12, 2016	56.86	58.03	56.80	57.84	1,618,476	+0.09(+0.16%)
Sep 09, 2016	58.60	59.22	57.74	57.75	1,183,539	-0.98(-1.67%)
Sep 08, 2016	58.97	59.28	58.43	58.73	1,400,442	-0.13(-0.21%)
Sep 07, 2016	58.95	59.18	58.68	58.86	1,142,753	-0.08(-0.13%)
Sep 06, 2016	59.64	59.64	58.33	58.93	1,432,038	-0.85(-1.42%)
Sep 02, 2016	59.81	59.78	59.78	59.78	1,579,170	+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.