Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	65.75	66.58	65.14	65.18	595,176	-0.23(-0.35%)
Nov 29, 2016	65.62	66.35	64.47	65.41	515,738	-1.48(-2.21%)
Nov 28, 2016	66.99	67.23	66.74	66.90	407,708	-0.09(-0.13%)
Nov 25, 2016	66.81	67.15	66.32	66.98	135,547	+0.16(+0.24%)
Nov 23, 2016		66.83	66.83	66.83	0	+0.38(+0.57%)
Nov 22, 2016	66.01	66.56	65.70	66.45	361,106	+0.74(+1.13%)
Nov 21, 2016	65.35	65.76	65.01	65.70	276,440	+0.58(+0.90%)
Nov 18, 2016	65.12	65.54	65.06	65.12	380,932	-0.05(-0.08%)
Nov 17, 2016	64.79	65.47	64.17	65.17	376,835	-0.08(-0.12%)
Nov 16, 2016	65.05	65.67	64.83	65.25	292,706	-0.16(-0.24%)
Nov 15, 2016	65.38	65.85	65.08	65.41	530,885	-0.53(-0.80%)
Nov 14, 2016	65.26	65.98	65.25	65.94	471,305	+1.00(+1.54%)
Nov 11, 2016	64.00	65.01	63.92	64.94	333,517	+0.74(+1.16%)
Nov 10, 2016	62.72	64.37	62.70	64.20	473,603	+1.93(+3.09%)
Nov 09, 2016	59.95	62.42	59.95	62.28	471,230	+2.00(+3.33%)
Nov 08, 2016	60.01	60.96	59.88	60.27	389,033	+0.00(+0.00%)
Nov 07, 2016	59.88	60.40	59.68	60.27	542,469	+1.51(+2.57%)
Nov 04, 2016	58.99	59.33	58.54	58.76	456,513	-0.31(-0.52%)
Nov 03, 2016	59.30	59.65	58.89	59.07	321,183	-0.17(-0.28%)
Nov 02, 2016	59.33	60.10	59.22	59.24	326,543	-0.40(-0.67%)
Nov 01, 2016	60.27	60.48	59.57	59.64	354,048	-0.42(-0.71%)
Oct 31, 2016	60.08	60.45	59.83	60.06	292,020	-0.18(-0.29%)
Oct 28, 2016	59.95	60.93	59.47	60.24	350,304	+0.29(+0.49%)
Oct 27, 2016	59.73	60.37	59.04	59.95	433,461	+0.41(+0.68%)
Oct 26, 2016	59.20	60.04	58.18	59.54	638,011	+0.06(+0.10%)
Oct 25, 2016	55.24	60.24	55.24	59.48	1,562,988	+6.03(+11.29%)
Oct 24, 2016	53.98	54.00	53.22	53.45	246,414	+0.08(+0.15%)
Oct 21, 2016	53.15	53.63	52.82	53.37	195,315	-0.22(-0.41%)
Oct 20, 2016	53.89	54.46	53.51	53.59	147,593	-0.61(-1.12%)
Oct 19, 2016	53.82	54.74	53.59	54.20	329,681	+0.65(+1.22%)
Oct 18, 2016	54.74	54.74	53.53	53.54	250,718	-0.12(-0.23%)
Oct 17, 2016	53.56	53.95	53.29	53.67	162,078	-0.01(-0.02%)
Oct 14, 2016	53.90	54.36	53.56	53.68	161,480	+0.03(+0.05%)
Oct 13, 2016	53.78	53.84	52.93	53.65	211,565	-0.32(-0.59%)
Oct 12, 2016	53.92	54.17	53.80	53.97	145,407	+0.19(+0.36%)
Oct 11, 2016	53.78	54.13	53.48	53.77	405,064	-0.15(-0.28%)
Oct 10, 2016	53.90	54.62	53.53	53.92	279,444	+0.03(+0.05%)
Oct 07, 2016	55.37	55.57	53.59	53.90	259,058	-1.60(-2.88%)
Oct 06, 2016	55.30	55.68	54.89	55.49	162,888	-0.04(-0.08%)
Oct 05, 2016	54.98	55.86	54.42	55.54	210,173	+1.03(+1.90%)
Oct 04, 2016	55.46	55.63	54.33	54.51	135,924	-0.69(-1.25%)
Oct 03, 2016	55.28	55.70	55.12	55.19	200,513	-0.45(-0.81%)
Sep 30, 2016	55.47	56.30	55.17	55.65	215,403	+0.62(+1.12%)
Sep 29, 2016	55.22	55.44	54.88	55.03	206,787	-0.34(-0.62%)
Sep 28, 2016	54.90	55.40	54.47	55.37	282,195	+0.49(+0.90%)
Sep 27, 2016	54.53	55.08	54.29	54.88	141,190	+0.37(+0.68%)
Sep 26, 2016	54.44	55.12	54.44	54.51	150,410	-0.26(-0.47%)
Sep 23, 2016	55.67	56.02	54.75	54.76	164,148	-1.30(-2.32%)
Sep 22, 2016	55.65	56.16	55.46	56.06	414,983	+1.16(+2.11%)
Sep 21, 2016	54.49	54.97	54.08	54.90	175,596	+0.94(+1.75%)
Sep 20, 2016	54.67	54.72	53.95	53.96	164,766	-0.27(-0.50%)
Sep 19, 2016	53.87	54.53	53.87	54.23	200,865	+0.94(+1.76%)
Sep 16, 2016	53.76	53.97	53.24	53.30	434,395	-0.92(-1.69%)
Sep 15, 2016	53.91	54.57	53.62	54.21	285,740	+0.43(+0.80%)
Sep 14, 2016	54.38	54.50	53.63	53.78	197,997	-0.47(-0.86%)
Sep 13, 2016	54.42	54.97	54.13	54.25	277,668	-0.78(-1.41%)
Sep 12, 2016	54.42	55.18	54.34	55.03	282,324	+0.19(+0.34%)
Sep 09, 2016	56.04	56.52	54.82	54.84	241,605	-1.71(-3.03%)
Sep 08, 2016	56.77	56.77	56.30	56.55	309,563	-0.26(-0.47%)
Sep 07, 2016	57.08	57.18	56.63	56.82	274,861	-0.37(-0.65%)
Sep 06, 2016	57.72	58.02	56.99	57.19	192,167	-0.35(-0.61%)
Sep 02, 2016	57.17	57.54	57.54	57.54	263,272	+0.50(+0.88%)

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.