Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.02	55.11	53.55	53.56	5,008,839	-2.21(-3.96%)
Nov 29, 2016	55.61	56.21	55.56	55.77	2,589,619	+0.00(+0.00%)
Nov 28, 2016	54.34	55.84	54.34	55.77	2,688,781	+1.53(+2.82%)
Nov 25, 2016	53.66	54.43	53.55	54.25	1,211,678	+0.85(+1.60%)
Nov 23, 2016		53.39	53.39	53.39	0	-0.59(-1.10%)
Nov 22, 2016	53.92	54.18	53.46	53.99	1,818,827	+0.17(+0.31%)
Nov 21, 2016	53.56	53.85	53.32	53.82	2,100,817	+0.44(+0.82%)
Nov 18, 2016	53.73	53.99	53.17	53.38	2,314,938	-0.39(-0.73%)
Nov 17, 2016	53.44	54.05	53.42	53.77	1,501,412	+0.15(+0.29%)
Nov 16, 2016	54.38	54.51	53.28	53.62	2,243,784	-0.56(-1.03%)
Nov 15, 2016	53.68	54.53	53.67	54.18	3,335,759	+0.78(+1.47%)
Nov 14, 2016	53.24	53.60	52.79	53.39	3,186,451	-0.21(-0.39%)
Nov 11, 2016	53.75	54.46	53.43	53.60	2,770,857	-0.15(-0.28%)
Nov 10, 2016	54.79	54.79	52.46	53.75	5,250,820	-1.19(-2.17%)
Nov 09, 2016	55.47	55.82	54.86	54.95	3,923,286	-2.33(-4.08%)
Nov 08, 2016	56.82	57.50	56.73	57.28	1,790,296	+0.60(+1.06%)
Nov 07, 2016	56.23	56.69	55.42	56.68	2,273,070	+0.60(+1.07%)
Nov 04, 2016	57.24	57.34	55.97	56.08	2,421,927	-0.09(-0.16%)
Nov 03, 2016	55.98	56.48	55.70	56.17	1,994,913	+0.04(+0.07%)
Nov 02, 2016	56.29	56.38	55.48	56.13	2,459,508	-0.17(-0.31%)
Nov 01, 2016	57.40	57.40	56.19	56.31	2,150,486	-1.14(-1.99%)
Oct 31, 2016	56.44	57.81	56.32	57.45	3,296,723	+1.19(+2.11%)
Oct 28, 2016	55.97	56.46	55.90	56.26	1,458,327	+0.40(+0.71%)
Oct 27, 2016	55.94	56.21	55.52	55.87	1,652,159	-0.31(-0.55%)
Oct 26, 2016	55.94	56.27	55.72	56.18	1,269,841	+0.17(+0.31%)
Oct 25, 2016	55.60	56.07	55.47	56.00	1,674,722	+0.37(+0.66%)
Oct 24, 2016	55.97	56.06	55.30	55.64	1,668,044	+0.00(+0.00%)
Oct 21, 2016	55.68	55.93	55.46	55.64	1,386,221	-0.34(-0.61%)
Oct 20, 2016	55.91	56.46	55.77	55.98	1,301,152	+0.14(+0.25%)
Oct 19, 2016	55.71	56.11	55.43	55.84	1,955,438	+0.15(+0.27%)
Oct 18, 2016	55.83	56.03	55.05	55.69	2,196,537	+0.18(+0.33%)
Oct 17, 2016	55.30	55.60	55.26	55.51	1,531,426	+0.39(+0.70%)
Oct 14, 2016	55.24	55.80	54.87	55.12	1,694,109	-0.34(-0.62%)
Oct 13, 2016	54.92	55.97	54.82	55.46	2,082,330	+0.66(+1.21%)
Oct 12, 2016	54.57	54.98	54.50	54.80	2,203,904	+0.31(+0.57%)
Oct 11, 2016	54.68	55.00	54.25	54.49	2,722,056	-0.41(-0.75%)
Oct 10, 2016	54.74	55.15	54.52	54.90	1,762,567	+0.13(+0.24%)
Oct 07, 2016	55.36	55.94	54.77	54.77	2,757,125	-0.23(-0.41%)
Oct 06, 2016	54.94	55.38	54.58	55.00	2,634,661	-0.13(-0.23%)
Oct 05, 2016	55.37	55.82	54.86	55.13	3,079,820	-0.21(-0.37%)
Oct 04, 2016	56.36	56.36	55.05	55.34	3,358,156	-1.12(-1.98%)
Oct 03, 2016	57.15	57.19	56.20	56.45	2,545,326	-0.81(-1.41%)
Sep 30, 2016	58.39	58.64	56.87	57.26	3,915,083	-0.94(-1.61%)
Sep 29, 2016	58.48	58.53	57.78	58.19	2,156,011	-0.49(-0.83%)
Sep 28, 2016	59.25	59.34	58.38	58.68	2,260,455	-0.52(-0.87%)
Sep 27, 2016	60.19	60.48	59.10	59.20	2,208,690	-0.62(-1.03%)
Sep 26, 2016	59.85	60.06	59.55	59.81	2,006,920	-0.02(-0.03%)
Sep 23, 2016	59.77	60.09	59.50	59.83	1,629,556	-0.13(-0.22%)
Sep 22, 2016	59.59	60.07	59.50	59.96	2,535,492	+0.60(+1.01%)
Sep 21, 2016	58.14	59.38	58.07	59.36	2,661,010	+1.16(+1.99%)
Sep 20, 2016	58.27	58.42	58.07	58.20	3,232,942	+0.11(+0.18%)
Sep 19, 2016	57.26	58.13	57.26	58.10	2,308,161	+0.83(+1.45%)
Sep 16, 2016	56.58	57.31	56.42	57.27	3,810,875	+0.57(+1.01%)
Sep 15, 2016	56.39	56.82	56.11	56.70	1,855,294	+0.33(+0.58%)
Sep 14, 2016	56.23	56.76	55.97	56.37	2,663,527	+0.68(+1.23%)
Sep 13, 2016	56.64	56.64	55.59	55.69	2,180,986	-0.93(-1.64%)
Sep 12, 2016	55.51	56.76	55.51	56.61	3,283,354	+1.14(+2.06%)
Sep 09, 2016	56.94	57.21	55.46	55.47	4,343,598	-2.22(-3.85%)
Sep 08, 2016	57.65	58.00	57.38	57.69	1,952,611	-0.11(-0.18%)
Sep 07, 2016	57.94	58.01	57.54	57.80	1,540,345	-0.21(-0.35%)
Sep 06, 2016	57.47	58.13	57.46	58.00	1,526,560	+0.56(+0.97%)
Sep 02, 2016	56.95	57.45	57.45	57.45	2,138,176	+0.51(+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.