Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	60.28	61.68	59.85	60.11	2,003,267	+0.37(+0.62%)
Nov 29, 2016	60.11	60.37	59.66	59.74	1,525,648	-0.43(-0.71%)
Nov 28, 2016	60.10	60.56	60.08	60.17	1,250,659	-0.27(-0.44%)
Nov 25, 2016	60.13	60.43	59.83	60.43	488,894	+0.58(+0.97%)
Nov 23, 2016		59.85	59.85	59.85	0	+0.38(+0.64%)
Nov 22, 2016	58.81	59.54	58.78	59.47	1,415,665	+0.48(+0.81%)
Nov 21, 2016	59.21	59.49	58.81	58.99	1,236,032	+0.07(+0.12%)
Nov 18, 2016	59.28	59.28	58.78	58.92	1,218,996	-0.44(-0.74%)
Nov 17, 2016	59.05	59.48	58.74	59.36	1,324,083	+0.31(+0.52%)
Nov 16, 2016	59.12	59.52	58.75	59.05	1,539,016	-0.38(-0.64%)
Nov 15, 2016	59.10	59.59	58.75	59.43	1,929,364	+0.45(+0.76%)
Nov 14, 2016	59.30	59.66	58.73	58.98	2,374,273	-0.14(-0.24%)
Nov 11, 2016	58.69	59.22	58.44	59.12	1,616,422	+0.11(+0.19%)
Nov 10, 2016	58.66	59.60	58.43	59.01	1,898,931	+0.72(+1.24%)
Nov 09, 2016	56.84	58.54	56.06	58.29	2,070,385	+0.53(+0.92%)
Nov 08, 2016	57.00	57.98	56.97	57.76	1,283,600	+0.57(+0.99%)
Nov 07, 2016	56.01	57.22	55.96	57.19	1,351,829	+1.84(+3.32%)
Nov 04, 2016	55.16	55.78	54.99	55.35	915,032	+0.19(+0.35%)
Nov 03, 2016	55.61	56.07	55.05	55.16	1,671,734	-0.45(-0.81%)
Nov 02, 2016	56.77	57.87	55.56	55.61	3,059,900	-0.33(-0.58%)
Nov 01, 2016	55.72	56.12	55.27	55.93	3,276,528	+0.37(+0.67%)
Oct 31, 2016	55.36	55.64	55.02	55.56	1,716,826	+0.45(+0.82%)
Oct 28, 2016	55.02	55.55	54.84	55.11	1,053,482	+0.19(+0.35%)
Oct 27, 2016	55.60	55.85	54.82	54.92	1,157,272	-0.57(-1.04%)
Oct 26, 2016	54.56	55.92	54.39	55.49	1,429,210	+0.79(+1.44%)
Oct 25, 2016		55.47	54.18	54.71	1,682,693	-0.81(-1.46%)
Oct 24, 2016	55.08	55.57	55.08	55.52	1,381,309	+0.92(+1.68%)
Oct 21, 2016	54.40	54.83	53.97	54.60	1,056,399	-0.24(-0.44%)
Oct 20, 2016	54.71	54.93	54.39	54.84	940,759	+0.07(+0.13%)
Oct 19, 2016	54.31	54.94	53.95	54.77	1,075,967	+0.60(+1.11%)
Oct 18, 2016	54.51	54.61	53.98	54.17	1,335,528	+0.23(+0.43%)
Oct 17, 2016	54.03	54.22	53.80	53.94	1,155,016	-0.07(-0.13%)
Oct 14, 2016	54.61	54.88	53.97	54.01	1,095,818	-0.21(-0.39%)
Oct 13, 2016	54.48	54.60	53.55	54.22	1,185,506	-0.74(-1.35%)
Oct 12, 2016	55.40	55.62	54.86	54.96	1,023,274	-0.49(-0.89%)
Oct 11, 2016	56.25	56.49	55.24	55.46	1,311,734	-0.89(-1.58%)
Oct 10, 2016	56.77	57.12	56.32	56.35	654,562	-0.14(-0.25%)
Oct 07, 2016	57.15	57.22	56.23	56.49	1,454,544	-0.77(-1.34%)
Oct 06, 2016	56.95	57.38	56.54	57.26	1,438,027	+0.12(+0.22%)
Oct 05, 2016	56.66	57.43	56.61	57.14	1,433,410	+0.80(+1.41%)
Oct 04, 2016	56.27	56.97	56.02	56.34	1,232,442	+0.14(+0.25%)
Oct 03, 2016	56.71	56.87	56.10	56.20	1,327,650	-0.70(-1.23%)
Sep 30, 2016	56.28	57.09	56.15	56.90	1,810,184	+0.95(+1.69%)
Sep 29, 2016	56.51	56.95	55.85	55.95	1,160,340	-0.88(-1.56%)
Sep 28, 2016	57.17	57.32	56.51	56.84	1,088,117	-0.20(-0.36%)
Sep 27, 2016	56.10	57.05	55.80	57.04	1,334,520	+0.93(+1.65%)
Sep 26, 2016	56.14	56.45	55.97	56.11	1,025,408	-0.34(-0.61%)
Sep 23, 2016	56.71	56.75	56.39	56.46	1,398,132	-0.47(-0.82%)
Sep 22, 2016	56.62	57.03	56.55	56.92	2,199,685	+0.44(+0.78%)
Sep 21, 2016	55.94	56.56	55.62	56.48	2,094,623	+0.85(+1.52%)
Sep 20, 2016	55.32	55.78	55.17	55.63	2,802,635	+0.58(+1.06%)
Sep 19, 2016	54.71	55.39	54.61	55.05	1,958,431	+0.70(+1.28%)
Sep 16, 2016	54.39	54.53	53.88	54.35	2,180,722	-0.34(-0.63%)
Sep 15, 2016	53.74	54.79	53.71	54.70	1,381,292	+0.95(+1.76%)
Sep 14, 2016	53.74	54.20	53.56	53.75	1,424,162	-0.04(-0.07%)
Sep 13, 2016	54.10	54.50	53.56	53.79	1,452,641	-0.67(-1.23%)
Sep 12, 2016	53.57	54.67	53.36	54.46	1,406,763	+0.57(+1.05%)
Sep 09, 2016	55.01	55.17	53.72	53.89	1,695,171	-1.58(-2.85%)
Sep 08, 2016	55.67	55.72	55.39	55.47	1,538,134	-0.42(-0.76%)
Sep 07, 2016	55.50	55.90	55.46	55.90	1,617,521	+0.47(+0.85%)
Sep 06, 2016	56.17	56.17	55.30	55.43	1,847,091	-0.81(-1.45%)
Sep 02, 2016	56.12	56.24	56.24	56.24	1,065,989	+0.41(+0.73%)

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.