Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.12	62.42	61.85	61.96	1,817,411	-0.11(-0.17%)
Nov 29, 2016	61.57	62.25	61.54	62.07	1,752,445	+0.64(+1.04%)
Nov 28, 2016	61.52	61.99	61.36	61.43	1,983,076	-0.07(-0.12%)
Nov 25, 2016	61.45	61.94	61.35	61.50	852,080	+0.15(+0.24%)
Nov 23, 2016		61.36	61.36	61.36	0	+0.15(+0.24%)
Nov 22, 2016	61.18	61.57	61.05	61.21	2,497,181	-0.36(-0.58%)
Nov 21, 2016	61.81	61.98	61.22	61.56	2,222,781	-0.02(-0.04%)
Nov 18, 2016	61.17	61.74	61.02	61.59	2,931,802	+0.32(+0.53%)
Nov 17, 2016	61.42	61.60	60.44	61.26	1,443,101	-0.14(-0.23%)
Nov 16, 2016	61.11	61.51	60.91	61.41	1,840,551	+0.08(+0.14%)
Nov 15, 2016	60.86	61.33	60.69	61.32	1,726,505	+0.47(+0.78%)
Nov 14, 2016	61.20	61.53	60.74	60.85	2,936,706	-0.06(-0.10%)
Nov 11, 2016	60.06	61.02	59.89	60.91	1,874,087	+0.65(+1.07%)
Nov 10, 2016	59.24	60.97	59.24	60.26	1,795,823	+1.12(+1.89%)
Nov 09, 2016	57.95	59.26	57.27	59.15	1,501,023	+0.79(+1.36%)
Nov 08, 2016	58.48	58.55	57.53	58.35	1,810,141	+0.02(+0.04%)
Nov 07, 2016	57.33	58.34	57.33	58.33	1,586,087	+1.47(+2.58%)
Nov 04, 2016	57.23	57.35	56.57	56.86	1,625,426	-0.21(-0.36%)
Nov 03, 2016	56.87	57.28	56.68	57.07	1,617,497	+0.40(+0.70%)
Nov 02, 2016	56.65	57.00	56.47	56.67	1,995,561	+0.03(+0.06%)
Nov 01, 2016	56.39	56.72	56.23	56.64	1,816,977	+0.25(+0.44%)
Oct 31, 2016	56.27	56.50	55.95	56.39	2,448,642	+0.44(+0.78%)
Oct 28, 2016	55.99	56.17	55.44	55.95	1,916,832	+0.13(+0.24%)
Oct 27, 2016	55.85	56.17	55.47	55.82	2,625,537	+0.11(+0.19%)
Oct 26, 2016	54.58	56.19	54.28	55.71	5,435,590	-1.76(-3.07%)
Oct 25, 2016	56.74	57.59	56.09	57.47	2,757,192	+0.26(+0.45%)
Oct 24, 2016	57.02	57.44	56.89	57.22	1,407,496	+0.22(+0.38%)
Oct 21, 2016	56.51	57.15	56.39	57.00	1,195,690	+0.09(+0.16%)
Oct 20, 2016	56.82	57.09	56.68	56.91	1,406,990	-0.01(-0.01%)
Oct 19, 2016	57.18	57.18	56.71	56.92	1,297,015	-0.03(-0.06%)
Oct 18, 2016	57.27	58.32	56.80	56.95	1,813,055	+0.11(+0.19%)
Oct 17, 2016	56.70	57.09	55.97	56.84	4,128,799	-1.32(-2.26%)
Oct 14, 2016	58.41	58.73	58.05	58.16	1,629,110	-0.04(-0.07%)
Oct 13, 2016	57.95	58.26	57.82	58.20	1,110,539	-0.07(-0.11%)
Oct 12, 2016	58.51	58.52	58.00	58.27	1,548,060	-0.26(-0.45%)
Oct 11, 2016	58.57	58.81	58.27	58.53	1,805,706	-0.16(-0.27%)
Oct 10, 2016	58.35	58.86	58.20	58.69	1,237,025	+0.46(+0.80%)
Oct 07, 2016	58.36	58.43	57.93	58.23	1,260,958	+0.07(+0.11%)
Oct 06, 2016	57.76	58.24	57.53	58.16	1,568,279	+0.07(+0.11%)
Oct 05, 2016	58.43	58.43	57.85	58.09	1,546,739	-0.02(-0.03%)
Oct 04, 2016	58.49	58.63	57.89	58.11	1,152,466	-0.25(-0.43%)
Oct 03, 2016	58.27	58.48	57.59	58.36	1,675,903	+0.03(+0.06%)
Sep 30, 2016	58.54	58.83	58.26	58.33	1,705,784	+0.12(+0.21%)
Sep 29, 2016	58.14	58.65	58.00	58.20	1,694,701	+0.05(+0.09%)
Sep 28, 2016	58.12	58.37	57.61	58.15	1,255,692	+0.11(+0.19%)
Sep 27, 2016	57.56	58.06	57.20	58.04	1,207,805	+0.48(+0.83%)
Sep 26, 2016	57.41	57.79	57.30	57.56	1,386,530	-0.04(-0.07%)
Sep 23, 2016	57.22	57.67	56.70	57.61	1,786,274	+0.28(+0.49%)
Sep 22, 2016	56.89	57.50	56.79	57.32	1,806,913	+0.59(+1.04%)
Sep 21, 2016	56.72	56.76	56.26	56.74	1,128,735	+0.41(+0.73%)
Sep 20, 2016	56.13	56.38	55.66	56.32	1,217,205	+0.63(+1.13%)
Sep 19, 2016	56.21	56.21	55.67	55.69	993,022	-0.21(-0.37%)
Sep 16, 2016	55.67	55.93	55.22	55.90	2,012,172	+0.14(+0.25%)
Sep 15, 2016	55.69	55.93	55.50	55.76	1,378,364	+0.07(+0.13%)
Sep 14, 2016	56.31	56.46	55.50	55.69	1,382,424	-0.41(-0.72%)
Sep 13, 2016	56.76	57.28	55.85	56.09	1,835,760	-1.03(-1.81%)
Sep 12, 2016	56.16	57.31	56.09	57.13	1,638,752	+0.09(+0.16%)
Sep 09, 2016	57.87	58.48	57.03	57.03	1,198,366	-0.97(-1.67%)
Sep 08, 2016	58.24	58.55	57.71	58.00	1,417,986	-0.12(-0.21%)
Sep 07, 2016	58.22	58.45	57.95	58.13	1,157,069	-0.07(-0.13%)
Sep 06, 2016	58.91	58.91	57.61	58.20	1,449,979	-0.84(-1.42%)
Sep 02, 2016	59.07	59.04	59.04	59.04	1,598,953	+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.