Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.86	63.16	62.59	62.70	1,795,878	-0.11(-0.17%)
Nov 29, 2016	62.31	63.00	62.28	62.81	1,731,682	+0.64(+1.04%)
Nov 28, 2016	62.26	62.74	62.10	62.17	1,959,580	-0.08(-0.12%)
Nov 25, 2016	62.18	62.68	62.08	62.24	841,985	+0.15(+0.24%)
Nov 23, 2016		62.09	62.09	62.09	0	+0.15(+0.24%)
Nov 22, 2016	61.92	62.31	61.78	61.94	2,467,594	-0.36(-0.58%)
Nov 21, 2016	62.55	62.73	61.95	62.30	2,196,445	-0.03(-0.04%)
Nov 18, 2016	61.90	62.49	61.75	62.33	2,897,065	+0.33(+0.53%)
Nov 17, 2016	62.16	62.34	61.16	62.00	1,426,003	-0.14(-0.23%)
Nov 16, 2016	61.84	62.25	61.64	62.14	1,818,743	+0.08(+0.13%)
Nov 15, 2016	61.59	62.07	61.41	62.06	1,706,049	+0.48(+0.78%)
Nov 14, 2016	61.93	62.27	61.47	61.58	2,901,911	-0.06(-0.10%)
Nov 11, 2016	60.78	61.76	60.61	61.64	1,851,882	+0.65(+1.07%)
Nov 10, 2016	59.95	61.70	59.95	60.99	1,774,546	+1.13(+1.89%)
Nov 09, 2016	58.65	59.97	57.95	59.85	1,483,238	+0.80(+1.36%)
Nov 08, 2016	59.18	59.25	58.22	59.05	1,788,694	+0.03(+0.04%)
Nov 07, 2016	58.02	59.04	58.02	59.03	1,567,294	+1.48(+2.58%)
Nov 04, 2016	57.91	58.04	57.25	57.54	1,606,168	-0.21(-0.36%)
Nov 03, 2016	57.55	57.97	57.36	57.75	1,598,332	+0.40(+0.70%)
Nov 02, 2016	57.33	57.69	57.14	57.35	1,971,917	+0.03(+0.06%)
Nov 01, 2016	57.07	57.40	56.91	57.32	1,795,449	+0.25(+0.44%)
Oct 31, 2016	56.95	57.17	56.62	57.07	2,419,630	+0.44(+0.78%)
Oct 28, 2016	56.66	56.84	56.10	56.62	1,894,121	+0.13(+0.24%)
Oct 27, 2016	56.52	56.85	56.14	56.49	2,594,429	+0.11(+0.19%)
Oct 26, 2016	55.23	56.86	54.93	56.38	5,371,188	-1.78(-3.07%)
Oct 25, 2016	57.42	58.28	56.76	58.16	2,724,525	+0.26(+0.45%)
Oct 24, 2016	57.70	58.13	57.57	57.90	1,390,819	+0.22(+0.38%)
Oct 21, 2016	57.18	57.84	57.07	57.69	1,181,523	+0.09(+0.16%)
Oct 20, 2016	57.50	57.78	57.36	57.59	1,390,319	-0.01(-0.01%)
Oct 19, 2016	57.86	57.86	57.39	57.60	1,281,648	-0.03(-0.06%)
Oct 18, 2016	57.96	59.02	57.48	57.63	1,791,573	+0.11(+0.19%)
Oct 17, 2016	57.38	57.78	56.64	57.53	4,079,880	-1.33(-2.26%)
Oct 14, 2016	59.11	59.44	58.75	58.86	1,609,808	-0.04(-0.07%)
Oct 13, 2016	58.64	58.96	58.51	58.90	1,097,381	-0.07(-0.11%)
Oct 12, 2016	59.21	59.23	58.69	58.97	1,529,718	-0.27(-0.45%)
Oct 11, 2016	59.27	59.51	58.97	59.23	1,784,312	-0.16(-0.27%)
Oct 10, 2016	59.05	59.57	58.90	59.39	1,222,369	+0.47(+0.80%)
Oct 07, 2016	59.06	59.13	58.62	58.92	1,246,017	+0.07(+0.11%)
Oct 06, 2016	58.46	58.93	58.22	58.86	1,549,698	+0.07(+0.11%)
Oct 05, 2016	59.13	59.13	58.54	58.79	1,528,412	-0.02(-0.03%)
Oct 04, 2016	59.19	59.34	58.58	58.81	1,138,812	-0.25(-0.43%)
Oct 03, 2016	58.97	59.18	58.28	59.06	1,656,046	+0.03(+0.06%)
Sep 30, 2016	59.24	59.54	58.96	59.03	1,685,573	+0.13(+0.21%)
Sep 29, 2016	58.83	59.35	58.70	58.90	1,674,622	+0.05(+0.09%)
Sep 28, 2016	58.82	59.07	58.30	58.85	1,240,814	+0.11(+0.19%)
Sep 27, 2016	58.25	58.76	57.89	58.74	1,193,495	+0.49(+0.83%)
Sep 26, 2016	58.10	58.48	57.99	58.25	1,370,102	-0.04(-0.07%)
Sep 23, 2016	57.90	58.36	57.38	58.30	1,765,109	+0.28(+0.49%)
Sep 22, 2016	57.58	58.19	57.47	58.01	1,785,504	+0.59(+1.04%)
Sep 21, 2016	57.40	57.44	56.93	57.42	1,115,361	+0.42(+0.73%)
Sep 20, 2016	56.81	57.05	56.32	57.00	1,202,783	+0.64(+1.13%)
Sep 19, 2016	56.88	56.88	56.34	56.36	981,256	-0.21(-0.37%)
Sep 16, 2016	56.34	56.60	55.88	56.57	1,988,332	+0.14(+0.25%)
Sep 15, 2016	56.36	56.60	56.16	56.43	1,362,033	+0.08(+0.13%)
Sep 14, 2016	56.99	57.13	56.16	56.35	1,366,045	-0.41(-0.72%)
Sep 13, 2016	57.44	57.97	56.52	56.76	1,814,009	-1.05(-1.81%)
Sep 12, 2016	56.83	58.00	56.77	57.81	1,619,336	+0.09(+0.16%)
Sep 09, 2016	58.56	59.18	57.71	57.72	1,184,167	-0.98(-1.67%)
Sep 08, 2016	58.94	59.25	58.40	58.70	1,401,186	-0.13(-0.21%)
Sep 07, 2016	58.92	59.15	58.65	58.82	1,143,360	-0.08(-0.13%)
Sep 06, 2016	59.61	59.61	58.30	58.90	1,432,799	-0.85(-1.42%)
Sep 02, 2016	59.78	59.75	59.75	59.75	1,580,009	+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.