Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.11	54.19	52.66	52.67	5,093,391	-2.17(-3.96%)
Nov 29, 2016	54.68	55.28	54.64	54.85	2,633,334	+0.00(+0.00%)
Nov 28, 2016	53.44	54.91	53.44	54.85	2,734,170	+1.50(+2.82%)
Nov 25, 2016	52.77	53.53	52.66	53.35	1,232,132	+0.84(+1.60%)
Nov 23, 2016		52.51	52.51	52.51	0	-0.58(-1.09%)
Nov 22, 2016	53.02	53.28	52.58	53.09	1,849,530	+0.17(+0.31%)
Nov 21, 2016	52.67	52.96	52.43	52.92	2,136,280	+0.43(+0.82%)
Nov 18, 2016	52.84	53.10	52.29	52.49	2,354,016	-0.38(-0.73%)
Nov 17, 2016	52.55	53.16	52.53	52.88	1,526,757	+0.15(+0.29%)
Nov 16, 2016	53.47	53.60	52.39	52.73	2,281,660	-0.55(-1.03%)
Nov 15, 2016	52.79	53.63	52.78	53.28	3,392,069	+0.77(+1.47%)
Nov 14, 2016	52.36	52.71	51.91	52.51	3,240,241	-0.20(-0.39%)
Nov 11, 2016	52.86	53.56	52.55	52.71	2,817,631	-0.15(-0.28%)
Nov 10, 2016	53.88	53.88	51.59	52.86	5,339,458	-1.17(-2.17%)
Nov 09, 2016	54.55	54.90	53.95	54.04	3,989,514	-2.30(-4.08%)
Nov 08, 2016	55.88	56.55	55.79	56.33	1,820,517	+0.59(+1.06%)
Nov 07, 2016	55.29	55.75	54.50	55.74	2,311,442	+0.59(+1.07%)
Nov 04, 2016	56.29	56.39	55.04	55.15	2,462,811	-0.09(-0.16%)
Nov 03, 2016	55.05	55.54	54.78	55.24	2,028,588	+0.04(+0.07%)
Nov 02, 2016	55.36	55.44	54.56	55.20	2,501,027	-0.17(-0.31%)
Nov 01, 2016	56.44	56.44	55.25	55.37	2,186,788	-1.12(-1.99%)
Oct 31, 2016	55.50	56.85	55.38	56.50	3,352,374	+1.17(+2.11%)
Oct 28, 2016	55.04	55.52	54.97	55.33	1,482,944	+0.39(+0.71%)
Oct 27, 2016	55.02	55.28	54.60	54.94	1,680,049	-0.31(-0.55%)
Oct 26, 2016	55.02	55.34	54.80	55.25	1,291,277	+0.17(+0.31%)
Oct 25, 2016	54.68	55.13	54.55	55.07	1,702,992	+0.36(+0.66%)
Oct 24, 2016	55.04	55.13	54.38	54.72	1,696,202	+0.00(+0.00%)
Oct 21, 2016	54.75	55.00	54.54	54.72	1,409,622	-0.34(-0.61%)
Oct 20, 2016	54.99	55.52	54.84	55.05	1,323,116	+0.13(+0.25%)
Oct 19, 2016	54.78	55.18	54.51	54.92	1,988,448	+0.15(+0.27%)
Oct 18, 2016	54.90	55.10	54.13	54.77	2,233,616	+0.18(+0.33%)
Oct 17, 2016	54.39	54.68	54.34	54.59	1,557,278	+0.38(+0.70%)
Oct 14, 2016	54.33	54.87	53.96	54.21	1,722,706	-0.34(-0.62%)
Oct 13, 2016	54.01	55.04	53.91	54.54	2,117,481	+0.65(+1.21%)
Oct 12, 2016	53.66	54.07	53.59	53.89	2,241,108	+0.31(+0.57%)
Oct 11, 2016	53.77	54.09	53.35	53.59	2,768,006	-0.40(-0.75%)
Oct 10, 2016	53.83	54.23	53.61	53.99	1,792,321	+0.13(+0.24%)
Oct 07, 2016	54.44	55.01	53.86	53.86	2,803,667	-0.22(-0.41%)
Oct 06, 2016	54.03	54.46	53.68	54.09	2,679,136	-0.13(-0.23%)
Oct 05, 2016	54.45	54.89	53.95	54.21	3,131,810	-0.20(-0.37%)
Oct 04, 2016	55.43	55.43	54.13	54.42	3,414,844	-1.10(-1.98%)
Oct 03, 2016	56.20	56.24	55.27	55.52	2,588,293	-0.79(-1.41%)
Sep 30, 2016	57.42	57.66	55.93	56.31	3,981,172	-0.92(-1.61%)
Sep 29, 2016	57.51	57.55	56.82	57.23	2,192,406	-0.48(-0.83%)
Sep 28, 2016	58.27	58.36	57.42	57.71	2,298,613	-0.51(-0.87%)
Sep 27, 2016	59.19	59.48	58.12	58.22	2,245,974	-0.61(-1.03%)
Sep 26, 2016	58.86	59.06	58.56	58.82	2,040,798	-0.01(-0.03%)
Sep 23, 2016	58.78	59.09	58.51	58.84	1,657,064	-0.13(-0.22%)
Sep 22, 2016	58.60	59.08	58.52	58.96	2,578,293	+0.59(+1.01%)
Sep 21, 2016	57.18	58.40	57.10	58.37	2,705,930	+1.14(+1.99%)
Sep 20, 2016	57.30	57.45	57.10	57.24	3,287,516	+0.10(+0.18%)
Sep 19, 2016	56.31	57.17	56.31	57.13	2,347,124	+0.82(+1.45%)
Sep 16, 2016	55.64	56.36	55.49	56.32	3,875,206	+0.56(+1.01%)
Sep 15, 2016	55.46	55.88	55.18	55.76	1,886,613	+0.32(+0.58%)
Sep 14, 2016	55.30	55.82	55.04	55.43	2,708,490	+0.67(+1.23%)
Sep 13, 2016	55.70	55.70	54.66	54.76	2,217,803	-0.91(-1.64%)
Sep 12, 2016	54.59	55.82	54.59	55.67	3,338,779	+1.12(+2.06%)
Sep 09, 2016	55.99	56.26	54.54	54.55	4,416,921	-2.18(-3.85%)
Sep 08, 2016	56.69	57.03	56.43	56.73	1,985,572	-0.10(-0.18%)
Sep 07, 2016	56.98	57.05	56.59	56.84	1,566,347	-0.20(-0.35%)
Sep 06, 2016	56.52	57.17	56.50	57.04	1,552,330	+0.55(+0.97%)
Sep 02, 2016	56.00	56.50	56.50	56.50	2,174,270	+0.50(+0.89%)

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.