Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		54.26	54.26	54.26	0	-0.23(-0.42%)
Dec 29, 2016	55.60	55.65	54.19	54.49	271,361	-0.91(-1.64%)
Dec 28, 2016	54.94	55.63	54.74	55.40	743,703	+0.29(+0.53%)
Dec 27, 2016	54.90	55.65	54.85	55.11	306,680	+0.15(+0.27%)
Dec 23, 2016		54.96	54.96	54.96	0	+0.86(+1.59%)
Dec 22, 2016	54.56	54.81	53.72	54.10	331,282	-0.54(-0.99%)
Dec 21, 2016	54.82	55.21	54.54	54.64	520,497	-0.09(-0.16%)
Dec 20, 2016	54.72	55.34	54.44	54.73	803,099	+0.06(+0.11%)
Dec 19, 2016	54.35	55.01	54.08	54.67	1,110,593	+0.29(+0.53%)
Dec 16, 2016	53.55	55.05	52.30	54.38	2,454,055	+0.87(+1.63%)
Dec 15, 2016	53.41	54.39	52.20	53.51	584,658	-0.88(-1.62%)
Dec 14, 2016	54.89	55.10	53.93	54.39	426,339	-0.30(-0.55%)
Dec 13, 2016	54.00	55.58	53.54	54.69	1,275,695	+1.77(+3.34%)
Dec 12, 2016	54.00	54.59	52.79	52.92	2,241,319	-1.22(-2.25%)
Dec 09, 2016	54.92	54.98	53.64	54.14	474,440	-0.56(-1.02%)
Dec 08, 2016	53.40	54.71	52.97	54.70	545,841	+1.10(+2.05%)
Dec 07, 2016	53.61	54.16	52.72	53.60	542,999	-0.08(-0.15%)
Dec 06, 2016	53.72	53.97	53.08	53.68	687,259	+0.33(+0.62%)
Dec 05, 2016	53.67	53.95	52.77	53.35	630,081	+0.10(+0.19%)
Dec 02, 2016	52.94	54.08	52.55	53.25	1,088,750	+0.56(+1.06%)
Dec 01, 2016	52.58	53.50	52.44	52.69	1,071,164	-0.17(-0.32%)
Nov 30, 2016	53.13	53.73	52.60	52.86	1,397,432	-0.73(-1.36%)
Nov 29, 2016	53.20	53.81	52.53	53.59	857,717	+1.18(+2.25%)
Nov 28, 2016	52.78	52.78	52.17	52.41	596,423	-0.19(-0.36%)
Nov 25, 2016	52.60	53.15	52.43	52.60	163,272	+0.04(+0.08%)
Nov 23, 2016		52.56	52.56	52.56	0	+0.56(+1.08%)
Nov 22, 2016	52.79	52.94	51.46	52.00	842,092	-0.43(-0.82%)
Nov 21, 2016	52.15	52.85	52.15	52.43	554,940	+0.11(+0.21%)
Nov 18, 2016	52.31	52.60	51.77	52.32	681,352	+0.01(+0.02%)
Nov 17, 2016	51.85	53.10	51.48	52.31	1,291,385	+0.40(+0.77%)
Nov 16, 2016	51.46	52.08	50.89	51.91	1,104,182	+0.57(+1.11%)
Nov 15, 2016	50.03	51.60	49.42	51.34	1,314,217	+1.41(+2.82%)
Nov 14, 2016	47.70	50.78	47.41	49.93	1,332,757	+2.40(+5.05%)
Nov 11, 2016	49.86	50.70	46.97	47.53	4,144,822	-2.85(-5.66%)
Nov 10, 2016	50.25	51.06	49.52	50.38	1,919,537	+0.89(+1.80%)
Nov 09, 2016	51.25	53.62	49.32	49.49	6,641,471	-9.27(-15.78%)
Nov 08, 2016	57.22	59.06	56.80	58.76	761,114	+1.26(+2.19%)
Nov 07, 2016	54.99	58.31	54.98	57.50	985,321	+3.68(+6.84%)
Nov 04, 2016	53.25	54.66	53.07	53.82	700,105	+0.81(+1.53%)
Nov 03, 2016	53.86	54.55	52.94	53.01	467,292	-0.85(-1.58%)
Nov 02, 2016	54.06	54.76	53.77	53.86	529,221	-0.08(-0.15%)
Nov 01, 2016	54.52	54.67	53.44	53.94	757,071	-0.47(-0.86%)
Oct 31, 2016	55.22	55.33	54.14	54.41	909,833	-0.18(-0.33%)
Oct 28, 2016	54.98	56.50	53.59	54.59	2,575,011	-3.11(-5.39%)
Oct 27, 2016	58.04	58.74	57.51	57.70	685,873	-0.32(-0.55%)
Oct 26, 2016	59.18	59.84	56.92	58.02	862,300	-1.40(-2.36%)
Oct 25, 2016	59.82	60.66	59.05	59.42	647,518	-0.18(-0.30%)
Oct 24, 2016	59.83	60.45	59.55	59.60	1,120,392	+0.10(+0.17%)
Oct 21, 2016	57.96	59.65	57.75	59.50	766,891	+1.26(+2.16%)
Oct 20, 2016	58.58	58.85	58.06	58.24	568,729	-0.23(-0.39%)
Oct 19, 2016	57.68	58.59	57.24	58.47	711,987	+0.78(+1.35%)
Oct 18, 2016	57.08	58.55	56.77	57.69	607,695	+1.75(+3.13%)
Oct 17, 2016	56.10	56.46	55.58	55.94	232,415	-0.04(-0.07%)
Oct 14, 2016	56.44	56.69	55.59	55.98	598,655	-0.13(-0.23%)
Oct 13, 2016	56.68	56.69	55.69	56.11	436,467	-0.87(-1.53%)
Oct 12, 2016	57.39	57.74	56.55	56.98	548,452	-0.55(-0.96%)
Oct 11, 2016	58.60	58.98	57.12	57.53	885,207	-1.42(-2.41%)
Oct 10, 2016	56.92	59.00	56.92	58.95	512,518	+1.94(+3.40%)
Oct 07, 2016	57.61	57.75	56.86	57.01	375,849	-0.36(-0.63%)
Oct 06, 2016	56.83	57.45	56.42	57.37	292,861	+0.26(+0.46%)
Oct 05, 2016	56.54	57.12	56.54	57.11	381,114	+0.62(+1.10%)
Oct 04, 2016	56.68	57.31	56.03	56.49	332,794	-0.24(-0.42%)

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.