Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.62	52.62	52.62	0	-0.68(-1.27%)
Dec 29, 2016	52.87	53.33	52.80	53.30	4,585,272	+0.23(+0.44%)
Dec 28, 2016	53.79	54.13	53.03	53.07	8,111,767	-1.21(-2.23%)
Dec 27, 2016	54.19	54.54	54.12	54.28	3,751,903	+0.31(+0.58%)
Dec 23, 2016		53.96	53.96	53.96	0	+0.08(+0.15%)
Dec 22, 2016	54.59	54.68	53.64	53.88	7,310,318	-0.32(-0.60%)
Dec 21, 2016	54.13	54.36	53.93	54.20	6,455,663	+0.20(+0.37%)
Dec 20, 2016	54.38	54.53	53.89	54.00	8,282,642	-0.09(-0.16%)
Dec 19, 2016	53.91	54.42	53.79	54.09	9,769,049	+0.45(+0.84%)
Dec 16, 2016	55.28	55.28	53.55	53.64	22,494,844	-1.27(-2.31%)
Dec 15, 2016	54.96	55.50	54.33	54.91	8,874,329	+0.38(+0.70%)
Dec 14, 2016	55.40	55.84	54.36	54.53	12,337,005	-1.44(-2.57%)
Dec 13, 2016	55.46	56.69	55.28	55.96	10,385,923	+0.70(+1.27%)
Dec 12, 2016	55.18	55.40	54.82	55.26	6,957,520	-0.04(-0.07%)
Dec 09, 2016	55.38	55.60	54.72	55.30	6,878,685	-0.02(-0.04%)
Dec 08, 2016	55.22	55.84	55.18	55.33	6,871,987	+0.17(+0.31%)
Dec 07, 2016	54.36	55.16	54.04	55.16	8,924,131	+0.72(+1.32%)
Dec 06, 2016	53.79	54.46	53.67	54.44	8,287,073	+0.88(+1.64%)
Dec 05, 2016	53.58	54.03	53.02	53.56	10,660,169	+0.42(+0.79%)
Dec 02, 2016	51.61	53.53	51.61	53.14	12,002,257	+1.36(+2.62%)
Dec 01, 2016	54.66	54.82	51.48	51.78	20,522,242	-3.20(-5.83%)
Nov 30, 2016	53.91	55.12	53.67	54.99	15,426,947	+1.10(+2.04%)
Nov 29, 2016	54.26	54.51	53.78	53.89	8,109,078	-0.27(-0.49%)
Nov 28, 2016	54.41	54.64	53.91	54.16	10,181,511	-0.53(-0.97%)
Nov 25, 2016	54.59	54.79	54.22	54.69	5,244,692	+0.13(+0.23%)
Nov 23, 2016		54.56	54.56	54.56	0	-0.14(-0.26%)
Nov 22, 2016	54.11	54.94	53.69	54.71	12,241,702	+0.97(+1.80%)
Nov 21, 2016	53.54	53.82	52.98	53.74	9,825,597	-0.17(-0.31%)
Nov 18, 2016	53.40	54.02	52.81	53.90	12,348,725	+0.51(+0.96%)
Nov 17, 2016	53.21	53.47	53.00	53.39	8,718,088	+0.30(+0.56%)
Nov 16, 2016	53.42	53.42	52.57	53.10	11,927,748	-0.38(-0.70%)
Nov 15, 2016	53.06	53.78	52.82	53.47	12,006,504	+0.67(+1.27%)
Nov 14, 2016	53.99	53.99	52.80	52.80	10,286,963	-0.76(-1.42%)
Nov 11, 2016	52.75	53.66	52.73	53.56	12,786,428	+0.46(+0.86%)
Nov 10, 2016	54.30	54.63	52.26	53.10	22,194,790	-1.26(-2.31%)
Nov 09, 2016	53.36	54.53	53.06	54.36	14,490,377	-0.31(-0.57%)
Nov 08, 2016	54.63	55.03	54.16	54.67	8,361,842	-0.15(-0.28%)
Nov 07, 2016	54.23	54.92	53.97	54.83	11,486,769	+1.39(+2.59%)
Nov 04, 2016	52.65	53.98	52.65	53.44	10,719,121	-0.18(-0.33%)
Nov 03, 2016	54.21	54.91	52.80	53.62	19,531,396	-0.11(-0.21%)
Nov 02, 2016	54.83	54.94	53.68	53.73	18,955,706	-1.00(-1.83%)
Nov 01, 2016	55.26	55.54	54.09	54.73	11,125,473	-0.30(-0.55%)
Oct 31, 2016	55.26	55.67	55.00	55.03	12,622,151	+0.26(+0.47%)
Oct 28, 2016	56.47	56.48	54.18	54.78	22,417,410	-1.35(-2.41%)
Oct 27, 2016	56.70	57.36	56.06	56.13	42,382,484	+1.51(+2.77%)
Oct 26, 2016	53.90	54.95	53.86	54.62	11,539,248	+0.39(+0.72%)
Oct 25, 2016	54.38	54.66	54.04	54.22	6,705,433	-0.28(-0.51%)
Oct 24, 2016	54.78	54.82	54.04	54.50	8,328,308	+0.10(+0.19%)
Oct 21, 2016	53.74	55.61	53.42	54.40	24,570,124	+0.47(+0.88%)
Oct 20, 2016	52.44	54.58	52.44	53.93	16,954,078	+1.24(+2.36%)
Oct 19, 2016	52.76	52.91	52.30	52.69	6,761,255	-0.25(-0.47%)
Oct 18, 2016	53.00	53.03	52.51	52.94	7,450,665	+0.73(+1.40%)
Oct 17, 2016	52.48	52.62	52.13	52.21	7,926,981	-0.41(-0.78%)
Oct 14, 2016	52.81	53.33	52.41	52.61	8,420,088	+0.00(+0.00%)
Oct 13, 2016	52.49	52.90	51.49	52.61	9,032,569	-0.29(-0.54%)
Oct 12, 2016	53.25	53.25	52.10	52.90	8,261,022	-0.02(-0.05%)
Oct 11, 2016	53.66	53.73	52.41	52.93	11,126,375	-0.93(-1.72%)
Oct 10, 2016	54.73	54.92	53.70	53.86	8,778,800	-0.75(-1.38%)
Oct 07, 2016	54.08	54.72	54.05	54.61	10,486,670	+0.52(+0.96%)
Oct 06, 2016	53.50	55.51	53.04	54.09	16,179,557	+0.56(+1.05%)
Oct 05, 2016	53.53	53.99	53.30	53.53	7,944,193	+0.13(+0.24%)
Oct 04, 2016	54.22	54.22	53.30	53.40	12,170,303	-0.34(-0.64%)

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.