Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.56	55.70	55.27	55.43	5,574,990	-0.13(-0.24%)
Nov 29, 2016	55.23	55.86	55.23	55.56	3,621,878	+0.38(+0.68%)
Nov 28, 2016	55.16	55.68	54.89	55.19	3,987,398	-0.20(-0.36%)
Nov 25, 2016	55.21	55.49	55.07	55.39	997,142	+0.17(+0.30%)
Nov 23, 2016		55.22	55.22	55.22	0	+0.37(+0.67%)
Nov 22, 2016	54.24	54.95	54.22	54.86	2,910,787	+0.64(+1.18%)
Nov 21, 2016	54.51	54.54	54.11	54.22	3,342,355	-0.31(-0.58%)
Nov 18, 2016	54.07	54.61	53.68	54.53	5,396,845	+1.40(+2.63%)
Nov 17, 2016	52.96	53.27	52.79	53.13	3,298,075	+0.31(+0.60%)
Nov 16, 2016	52.90	53.12	52.77	52.82	5,629,043	-0.26(-0.49%)
Nov 15, 2016	53.15	53.29	52.79	53.08	4,747,853	+0.00(+0.00%)
Nov 14, 2016	53.43	53.74	53.03	53.08	4,224,360	+0.00(+0.00%)
Nov 11, 2016	53.54	53.61	53.01	53.08	6,425,445	-0.56(-1.04%)
Nov 10, 2016	53.97	54.31	53.58	53.64	7,707,784	-0.46(-0.86%)
Nov 09, 2016	53.36	54.31	53.13	54.10	4,788,697	-0.11(-0.21%)
Nov 08, 2016	54.29	54.39	53.91	54.22	5,632,323	-0.01(-0.02%)
Nov 07, 2016	53.04	54.25	52.67	54.23	5,667,521	+1.92(+3.68%)
Nov 04, 2016	52.63	52.69	52.09	52.30	4,717,310	-0.30(-0.57%)
Nov 03, 2016	52.37	52.86	52.23	52.60	8,219,456	+0.39(+0.75%)
Nov 02, 2016	53.05	53.06	52.14	52.21	11,587,181	-0.87(-1.63%)
Nov 01, 2016	54.40	54.77	52.97	53.07	13,850,245	-1.17(-2.16%)
Oct 31, 2016	54.27	54.28	53.80	54.24	6,196,970	+0.35(+0.65%)
Oct 28, 2016	53.63	54.01	53.49	53.89	3,331,188	+0.23(+0.42%)
Oct 27, 2016	54.09	54.12	53.54	53.66	3,580,847	-0.23(-0.43%)
Oct 26, 2016	53.71	54.00	53.58	53.90	3,597,847	+0.00(+0.00%)
Oct 25, 2016	54.39	54.78	53.79	53.90	4,713,707	-1.30(-2.36%)
Oct 24, 2016	54.71	55.32	54.65	55.20	5,556,990	+0.52(+0.95%)
Oct 21, 2016	54.09	54.79	54.07	54.68	10,484,429	+0.48(+0.89%)
Oct 20, 2016	54.52	54.66	54.15	54.19	3,941,502	-0.65(-1.19%)
Oct 19, 2016	54.55	54.99	54.27	54.85	5,827,416	+0.68(+1.25%)
Oct 18, 2016	54.97	54.98	54.17	54.17	5,001,132	-0.36(-0.66%)
Oct 17, 2016	55.64	55.76	54.47	54.52	7,353,455	-1.22(-2.19%)
Oct 14, 2016	56.16	56.29	55.74	55.74	7,669,697	-0.12(-0.21%)
Oct 13, 2016	55.36	56.28	55.26	55.86	6,689,335	+0.27(+0.48%)
Oct 12, 2016	55.31	56.01	54.93	55.59	7,107,282	+0.43(+0.78%)
Oct 11, 2016	56.53	56.68	55.12	55.16	10,378,890	+0.54(+0.98%)
Oct 10, 2016	55.04	55.33	54.59	54.63	7,976,004	-0.21(-0.38%)
Oct 07, 2016	54.83	55.00	54.48	54.83	10,005,864	+0.18(+0.32%)
Oct 06, 2016	54.35	54.87	54.10	54.66	13,807,620	-0.74(-1.33%)
Oct 05, 2016	56.59	56.70	55.20	55.39	14,467,251	-1.04(-1.84%)
Oct 04, 2016	56.99	57.44	56.40	56.43	6,423,293	-0.40(-0.70%)
Oct 03, 2016	56.76	57.06	56.58	56.83	5,101,429	+0.07(+0.12%)
Sep 30, 2016	56.18	57.19	56.16	56.76	5,769,620	+0.63(+1.11%)
Sep 29, 2016	56.41	56.78	56.04	56.14	3,553,393	-0.26(-0.45%)
Sep 28, 2016	56.19	56.44	55.94	56.39	3,868,748	+0.23(+0.40%)
Sep 27, 2016	56.11	56.45	55.79	56.17	5,331,757	+0.21(+0.38%)
Sep 26, 2016	56.39	56.54	55.93	55.96	5,686,865	-0.70(-1.24%)
Sep 23, 2016	56.03	56.81	56.00	56.66	3,488,829	+0.11(+0.19%)
Sep 22, 2016	56.43	56.77	56.31	56.55	2,829,136	+0.53(+0.94%)
Sep 21, 2016	55.57	56.13	55.56	56.03	2,703,731	+0.51(+0.92%)
Sep 20, 2016	55.38	55.70	55.23	55.51	2,765,860	+0.26(+0.48%)
Sep 19, 2016	55.31	55.53	55.08	55.25	3,277,436	+0.22(+0.40%)
Sep 16, 2016	54.60	55.05	54.43	55.03	13,486,254	+0.16(+0.28%)
Sep 15, 2016	54.24	54.97	53.92	54.88	4,881,381	+0.54(+0.99%)
Sep 14, 2016	54.20	54.72	54.09	54.34	3,651,128	+0.14(+0.25%)
Sep 13, 2016	55.01	55.02	54.08	54.20	4,768,952	-1.22(-2.20%)
Sep 12, 2016	54.24	55.53	54.18	55.42	5,943,222	+1.06(+1.94%)
Sep 09, 2016	55.28	55.28	54.36	54.36	5,960,825	-1.20(-2.16%)
Sep 08, 2016	56.28	56.38	55.53	55.56	5,596,790	-1.07(-1.89%)
Sep 07, 2016	56.91	56.95	56.38	56.63	6,650,445	-0.41(-0.71%)
Sep 06, 2016	57.25	57.47	56.91	57.04	7,727,138	-0.01(-0.01%)
Sep 02, 2016	57.11	57.04	57.04	57.04	5,602,666	+0.31(+0.55%)

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.