Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.11	54.19	52.66	52.67	5,093,617	-2.17(-3.96%)
Nov 29, 2016	54.68	55.28	54.63	54.85	2,633,450	+0.00(+0.00%)
Nov 28, 2016	53.43	54.91	53.43	54.85	2,734,291	+1.50(+2.82%)
Nov 25, 2016	52.77	53.52	52.66	53.34	1,232,187	+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	52.57	53.09	1,849,612	+0.17(+0.31%)
Nov 21, 2016	52.66	52.96	52.43	52.92	2,136,375	+0.43(+0.82%)
Nov 18, 2016	52.84	53.09	52.29	52.49	2,354,120	-0.39(-0.73%)
Nov 17, 2016	52.55	53.15	52.53	52.88	1,526,825	+0.15(+0.29%)
Nov 16, 2016	53.47	53.60	52.39	52.72	2,281,761	-0.55(-1.03%)
Nov 15, 2016	52.78	53.62	52.78	53.28	3,392,219	+0.77(+1.47%)
Nov 14, 2016	52.35	52.71	51.91	52.51	3,240,385	-0.20(-0.39%)
Nov 11, 2016	52.86	53.55	52.55	52.71	2,817,756	-0.15(-0.28%)
Nov 10, 2016	53.88	53.88	51.59	52.86	5,339,694	-1.17(-2.17%)
Nov 09, 2016	54.55	54.89	53.95	54.03	3,989,691	-2.30(-4.08%)
Nov 08, 2016	55.87	56.55	55.79	56.33	1,820,598	+0.59(+1.06%)
Nov 07, 2016	55.29	55.75	54.50	55.74	2,311,544	+0.59(+1.07%)
Nov 04, 2016	56.28	56.39	55.04	55.15	2,462,920	-0.09(-0.16%)
Nov 03, 2016	55.05	55.54	54.77	55.24	2,028,678	+0.04(+0.07%)
Nov 02, 2016	55.36	55.44	54.56	55.20	2,501,137	-0.17(-0.31%)
Nov 01, 2016	56.44	56.44	55.25	55.37	2,186,885	-1.12(-1.99%)
Oct 31, 2016	55.50	56.85	55.38	56.49	3,352,522	+1.17(+2.11%)
Oct 28, 2016	55.04	55.52	54.97	55.33	1,483,010	+0.39(+0.71%)
Oct 27, 2016	55.01	55.27	54.59	54.94	1,680,123	-0.31(-0.55%)
Oct 26, 2016	55.01	55.33	54.80	55.24	1,291,334	+0.17(+0.31%)
Oct 25, 2016	54.68	55.13	54.55	55.07	1,703,068	+0.36(+0.66%)
Oct 24, 2016	55.04	55.12	54.38	54.71	1,696,277	+0.00(+0.00%)
Oct 21, 2016	54.75	55.00	54.53	54.71	1,409,684	-0.34(-0.61%)
Oct 20, 2016	54.98	55.52	54.84	55.05	1,323,175	+0.13(+0.25%)
Oct 19, 2016	54.78	55.18	54.51	54.92	1,988,536	+0.15(+0.27%)
Oct 18, 2016	54.90	55.09	54.13	54.77	2,233,715	+0.18(+0.33%)
Oct 17, 2016	54.38	54.68	54.34	54.59	1,557,347	+0.38(+0.70%)
Oct 14, 2016	54.32	54.87	53.96	54.20	1,722,783	-0.34(-0.62%)
Oct 13, 2016	54.01	55.03	53.91	54.54	2,117,575	+0.65(+1.21%)
Oct 12, 2016	53.66	54.06	53.59	53.89	2,241,207	+0.31(+0.57%)
Oct 11, 2016	53.77	54.09	53.35	53.58	2,768,129	-0.40(-0.75%)
Oct 10, 2016	53.83	54.23	53.61	53.99	1,792,400	+0.13(+0.24%)
Oct 07, 2016	54.44	55.01	53.86	53.86	2,803,791	-0.22(-0.41%)
Oct 06, 2016	54.03	54.46	53.67	54.09	2,679,255	-0.13(-0.23%)
Oct 05, 2016	54.45	54.89	53.94	54.21	3,131,948	-0.20(-0.37%)
Oct 04, 2016	55.42	55.42	54.13	54.41	3,414,996	-1.10(-1.98%)
Oct 03, 2016	56.19	56.24	55.27	55.51	2,588,407	-0.79(-1.41%)
Sep 30, 2016	57.42	57.66	55.92	56.31	3,981,348	-0.92(-1.61%)
Sep 29, 2016	57.51	57.55	56.81	57.23	2,192,503	-0.48(-0.83%)
Sep 28, 2016	58.27	58.35	57.41	57.70	2,298,715	-0.51(-0.87%)
Sep 27, 2016	59.19	59.48	58.12	58.21	2,246,073	-0.61(-1.03%)
Sep 26, 2016	58.86	59.06	58.56	58.82	2,040,888	-0.01(-0.03%)
Sep 23, 2016	58.77	59.09	58.51	58.83	1,657,137	-0.13(-0.22%)
Sep 22, 2016	58.59	59.07	58.51	58.96	2,578,407	+0.59(+1.01%)
Sep 21, 2016	57.17	58.39	57.10	58.37	2,706,050	+1.14(+1.99%)
Sep 20, 2016	57.30	57.45	57.10	57.23	3,287,662	+0.10(+0.18%)
Sep 19, 2016	56.31	57.17	56.31	57.13	2,347,228	+0.82(+1.45%)
Sep 16, 2016	55.64	56.36	55.48	56.31	3,875,377	+0.56(+1.01%)
Sep 15, 2016	55.45	55.87	55.18	55.75	1,886,696	+0.32(+0.58%)
Sep 14, 2016	55.30	55.81	55.04	55.43	2,708,609	+0.67(+1.23%)
Sep 13, 2016	55.69	55.70	54.66	54.76	2,217,901	-0.91(-1.64%)
Sep 12, 2016	54.59	55.81	54.59	55.67	3,338,927	+1.12(+2.06%)
Sep 09, 2016	55.99	56.26	54.53	54.55	4,417,116	-2.18(-3.85%)
Sep 08, 2016	56.69	57.03	56.43	56.73	1,985,660	-0.10(-0.18%)
Sep 07, 2016	56.98	57.05	56.58	56.84	1,566,416	-0.20(-0.35%)
Sep 06, 2016	56.52	57.17	56.50	57.04	1,552,399	+0.55(+0.97%)
Sep 02, 2016	56.00	56.49	56.49	56.49	2,174,366	+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.