Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.38	63.42	61.99	62.01	1,759,017	+0.29(+0.47%)
Nov 29, 2016	61.80	62.12	61.07	61.72	1,371,463	-0.20(-0.32%)
Nov 28, 2016	62.13	62.62	61.83	61.92	1,606,207	-0.25(-0.40%)
Nov 25, 2016	62.10	62.27	61.38	62.17	637,195	+0.48(+0.78%)
Nov 23, 2016		61.69	61.69	61.69	0	+2.37(+4.00%)
Nov 22, 2016	57.55	59.72	57.27	59.32	3,155,205	+1.32(+2.28%)
Nov 21, 2016	58.50	58.70	57.92	58.00	1,085,638	-0.15(-0.26%)
Nov 18, 2016	58.62	58.75	57.91	58.15	955,106	-0.68(-1.16%)
Nov 17, 2016	58.71	58.98	58.48	58.83	890,903	+0.20(+0.34%)
Nov 16, 2016	58.72	59.19	58.31	58.63	1,457,082	-0.56(-0.95%)
Nov 15, 2016	58.91	59.28	58.09	59.19	1,534,522	+0.56(+0.96%)
Nov 14, 2016	56.17	58.88	55.72	58.63	2,709,704	+3.01(+5.41%)
Nov 11, 2016	55.77	56.21	55.31	55.62	1,122,274	-0.27(-0.48%)
Nov 10, 2016	55.59	56.69	55.29	55.89	1,673,540	+0.98(+1.78%)
Nov 09, 2016	53.03	55.89	53.03	54.91	2,822,225	+4.92(+9.84%)
Nov 08, 2016	49.43	50.38	49.17	49.99	868,979	+0.57(+1.15%)
Nov 07, 2016	50.15	50.29	49.16	49.42	1,492,079	+0.17(+0.35%)
Nov 04, 2016	50.79	50.80	49.25	49.25	1,078,661	-1.78(-3.49%)
Nov 03, 2016	50.75	51.21	50.10	51.03	571,435	+0.48(+0.95%)
Nov 02, 2016	50.72	51.20	50.30	50.55	518,351	-0.20(-0.39%)
Nov 01, 2016	51.99	51.99	50.22	50.75	957,096	-0.83(-1.61%)
Oct 31, 2016	51.38	51.78	51.18	51.58	532,260	+0.48(+0.94%)
Oct 28, 2016	50.76	51.84	50.74	51.10	510,241	+0.42(+0.83%)
Oct 27, 2016	51.23	51.33	50.61	50.68	496,036	-0.19(-0.37%)
Oct 26, 2016	50.05	51.18	49.90	50.87	468,333	+0.44(+0.87%)
Oct 25, 2016	50.71	51.07	50.39	50.43	798,136	-0.55(-1.08%)
Oct 24, 2016	50.95	51.21	50.80	50.98	387,682	+0.43(+0.85%)
Oct 21, 2016	50.23	50.72	49.84	50.55	514,059	-0.12(-0.24%)
Oct 20, 2016	50.49	50.81	50.21	50.67	496,481	-0.11(-0.22%)
Oct 19, 2016	50.84	51.12	50.72	50.78	449,358	+0.20(+0.40%)
Oct 18, 2016	50.95	51.13	50.46	50.58	510,038	+0.30(+0.60%)
Oct 17, 2016	50.05	50.73	49.93	50.28	433,011	+0.23(+0.46%)
Oct 14, 2016	50.44	50.77	50.05	50.05	783,320	-0.14(-0.28%)
Oct 13, 2016	49.82	50.38	49.68	50.19	519,592	-0.17(-0.34%)
Oct 12, 2016	50.07	50.67	49.62	50.36	813,681	+0.26(+0.52%)
Oct 11, 2016	51.61	51.62	49.99	50.10	570,977	-1.74(-3.36%)
Oct 10, 2016	52.27	52.58	51.80	51.84	359,831	+0.01(+0.02%)
Oct 07, 2016	52.42	52.42	51.75	51.83	648,715	-0.56(-1.07%)
Oct 06, 2016	52.12	52.41	51.67	52.39	643,579	+0.06(+0.11%)
Oct 05, 2016	51.73	52.53	51.68	52.33	622,972	+1.01(+1.97%)
Oct 04, 2016	51.93	52.31	51.28	51.32	564,875	-0.64(-1.23%)
Oct 03, 2016	51.48	51.99	51.02	51.96	777,531	+0.24(+0.46%)
Sep 30, 2016	51.97	52.19	51.68	51.72	1,164,752	-0.24(-0.46%)
Sep 29, 2016	52.21	52.79	51.94	51.96	532,961	-0.25(-0.48%)
Sep 28, 2016	51.10	52.26	51.10	52.21	837,069	+1.46(+2.88%)
Sep 27, 2016	50.63	50.93	50.34	50.75	902,725	+0.04(+0.08%)
Sep 26, 2016	50.48	51.07	50.40	50.71	335,980	+0.06(+0.12%)
Sep 23, 2016	51.06	51.47	50.64	50.65	412,385	-0.56(-1.09%)
Sep 22, 2016	51.16	51.47	50.87	51.21	379,016	+0.57(+1.13%)
Sep 21, 2016	49.96	50.68	49.64	50.64	560,963	+0.73(+1.46%)
Sep 20, 2016	50.64	50.77	49.90	49.91	377,394	-0.36(-0.72%)
Sep 19, 2016	49.88	50.58	49.88	50.27	789,292	+0.60(+1.21%)
Sep 16, 2016	49.86	49.86	49.15	49.67	736,371	-0.47(-0.94%)
Sep 15, 2016	49.37	50.31	49.17	50.14	597,354	+0.84(+1.70%)
Sep 14, 2016	50.15	50.27	49.21	49.30	705,655	-0.85(-1.69%)
Sep 13, 2016	50.09	50.51	49.91	50.15	671,009	-0.46(-0.91%)
Sep 12, 2016	49.84	50.92	49.70	50.61	798,802	+0.46(+0.92%)
Sep 09, 2016	51.19	51.28	50.15	50.15	758,690	-1.42(-2.75%)
Sep 08, 2016	51.86	52.08	51.54	51.57	740,834	-0.21(-0.41%)
Sep 07, 2016	51.50	51.86	51.27	51.78	802,176	+0.12(+0.23%)
Sep 06, 2016	52.46	52.79	51.40	51.66	709,016	-0.59(-1.13%)
Sep 02, 2016	52.42	52.25	52.25	52.25	956,400	+0.22(+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.