Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.73	62.88	61.79	61.89	1,185,560	-0.75(-1.19%)
Nov 29, 2016	62.94	63.29	62.55	62.64	863,788	-0.12(-0.19%)
Nov 28, 2016	63.54	63.59	62.01	62.76	1,798,816	-1.03(-1.62%)
Nov 25, 2016	64.17	64.21	63.76	63.79	502,941	-0.27(-0.42%)
Nov 23, 2016		64.05	64.05	64.05	0	+0.58(+0.92%)
Nov 22, 2016	62.60	63.56	62.48	63.47	987,161	+0.97(+1.56%)
Nov 21, 2016	61.79	62.59	61.74	62.50	904,388	+0.79(+1.29%)
Nov 18, 2016	61.86	62.17	61.52	61.70	960,012	-0.18(-0.29%)
Nov 17, 2016	60.84	61.91	60.84	61.88	933,352	+1.04(+1.71%)
Nov 16, 2016	60.88	61.64	60.70	60.84	1,416,748	-0.32(-0.52%)
Nov 15, 2016	61.27	61.34	60.55	61.16	1,436,389	-0.03(-0.04%)
Nov 14, 2016	59.60	61.33	59.57	61.18	1,840,965	+1.86(+3.14%)
Nov 11, 2016	58.81	59.38	58.59	59.32	881,470	+0.45(+0.77%)
Nov 10, 2016	58.58	59.60	58.36	58.87	1,343,988	+0.76(+1.31%)
Nov 09, 2016	56.48	58.47	56.06	58.11	1,037,016	+0.67(+1.17%)
Nov 08, 2016	56.43	57.62	56.01	57.43	1,196,612	+0.73(+1.28%)
Nov 07, 2016	55.89	56.78	55.73	56.71	1,349,734	+1.85(+3.38%)
Nov 04, 2016	55.11	55.52	54.80	54.85	1,421,708	-0.14(-0.25%)
Nov 03, 2016	55.89	56.01	54.96	54.99	1,586,474	-0.55(-0.98%)
Nov 02, 2016	55.84	56.19	55.26	55.54	1,485,349	-0.30(-0.54%)
Nov 01, 2016	56.46	56.50	55.62	55.84	1,235,594	-0.38(-0.68%)
Oct 31, 2016	55.79	56.49	55.78	56.22	1,219,773	+0.73(+1.32%)
Oct 28, 2016	54.94	55.85	54.77	55.49	1,738,983	+0.67(+1.23%)
Oct 27, 2016	54.22	54.88	53.45	54.81	2,242,198	+0.74(+1.37%)
Oct 26, 2016	56.28	56.33	53.97	54.07	4,014,703	-3.88(-6.69%)
Oct 25, 2016	57.83	58.79	57.44	57.95	1,931,910	-0.12(-0.21%)
Oct 24, 2016	59.02	59.24	58.05	58.06	1,105,520	+0.09(+0.16%)
Oct 21, 2016	58.29	58.31	57.81	57.97	760,497	-0.65(-1.11%)
Oct 20, 2016	58.53	58.72	57.93	58.62	657,258	+0.04(+0.07%)
Oct 19, 2016	58.49	58.94	58.39	58.58	756,777	+0.32(+0.56%)
Oct 18, 2016	58.01	58.44	57.98	58.25	549,051	+0.74(+1.29%)
Oct 17, 2016	57.78	58.00	57.41	57.51	598,465	-0.36(-0.62%)
Oct 14, 2016	57.83	58.19	57.43	57.87	1,138,426	+0.49(+0.85%)
Oct 13, 2016	55.93	57.72	55.20	57.38	2,438,902	-0.37(-0.64%)
Oct 12, 2016	57.73	58.23	57.57	57.75	1,295,827	+0.11(+0.19%)
Oct 11, 2016	57.74	58.13	57.21	57.64	1,390,715	-0.34(-0.59%)
Oct 10, 2016	57.43	58.38	57.43	57.98	883,054	+0.82(+1.43%)
Oct 07, 2016	57.75	57.75	56.89	57.16	1,074,778	-0.09(-0.16%)
Oct 06, 2016	57.19	57.40	56.70	57.25	916,438	+0.08(+0.13%)
Oct 05, 2016	57.13	57.56	57.06	57.18	661,522	+0.12(+0.21%)
Oct 04, 2016	57.32	57.48	57.00	57.06	1,027,674	-0.07(-0.12%)
Oct 03, 2016	57.59	57.59	56.76	57.13	1,109,450	-0.37(-0.64%)
Sep 30, 2016	57.42	57.71	57.07	57.49	1,871,455	+0.23(+0.40%)
Sep 29, 2016	57.57	58.02	57.10	57.26	1,576,406	-0.35(-0.61%)
Sep 28, 2016	57.42	57.89	57.22	57.61	1,216,479	+0.10(+0.18%)
Sep 27, 2016	57.30	57.75	57.19	57.51	688,681	+0.17(+0.30%)
Sep 26, 2016	58.25	58.25	57.09	57.34	1,773,307	-1.49(-2.54%)
Sep 23, 2016	58.30	58.95	58.25	58.83	686,325	+0.20(+0.33%)
Sep 22, 2016	58.28	58.77	58.15	58.64	678,487	+0.63(+1.09%)
Sep 21, 2016	58.05	58.10	57.31	58.00	686,864	+0.12(+0.21%)
Sep 20, 2016	58.04	58.67	57.83	57.89	532,887	+0.04(+0.07%)
Sep 19, 2016	58.19	58.56	57.68	57.84	805,027	-0.03(-0.06%)
Sep 16, 2016	57.82	58.12	57.42	57.88	1,576,740	-0.23(-0.40%)
Sep 15, 2016	57.32	58.18	57.07	58.11	859,087	+0.81(+1.42%)
Sep 14, 2016	57.17	57.73	56.72	57.30	798,713	+0.25(+0.43%)
Sep 13, 2016	57.36	57.78	56.80	57.05	989,283	-0.83(-1.43%)
Sep 12, 2016	56.63	58.03	56.36	57.88	1,390,492	+0.77(+1.35%)
Sep 09, 2016	58.82	59.04	57.11	57.11	1,770,632	-2.25(-3.78%)
Sep 08, 2016	59.89	59.99	59.27	59.35	1,292,919	-0.60(-1.00%)
Sep 07, 2016	59.85	60.03	59.61	59.95	1,041,373	+0.11(+0.19%)
Sep 06, 2016	60.35	60.37	59.68	59.84	1,124,632	-0.53(-0.88%)
Sep 02, 2016	60.53	60.37	60.37	60.37	688,494	-0.03(-0.06%)

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.