Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.48	54.80	53.25	53.41	1,152,726	-0.87(-1.60%)
Nov 29, 2016	54.55	54.77	54.06	54.28	834,508	-0.58(-1.06%)
Nov 28, 2016	54.82	55.68	54.57	54.86	877,409	-0.04(-0.07%)
Nov 25, 2016	54.58	55.03	53.64	54.90	660,204	+0.29(+0.53%)
Nov 23, 2016		54.61	54.61	54.61	0	-0.69(-1.25%)
Nov 22, 2016	55.26	55.62	54.71	55.30	904,450	+0.35(+0.64%)
Nov 21, 2016	55.37	55.90	54.50	54.95	885,538	-0.33(-0.60%)
Nov 18, 2016	55.41	55.93	54.33	55.28	1,123,037	-0.27(-0.49%)
Nov 17, 2016	54.57	55.59	54.20	55.55	1,168,406	+1.15(+2.11%)
Nov 16, 2016	54.44	54.70	53.80	54.40	1,328,222	+0.10(+0.18%)
Nov 15, 2016	53.05	54.81	52.87	54.30	1,400,865	+1.56(+2.96%)
Nov 14, 2016	53.33	53.54	52.31	52.74	1,282,941	-0.78(-1.46%)
Nov 11, 2016	52.93	54.58	52.59	53.52	2,038,428	+1.96(+3.80%)
Nov 10, 2016	51.79	53.60	50.75	51.56	2,272,897	-0.22(-0.42%)
Nov 09, 2016	50.06	51.93	49.60	51.78	2,023,837	+0.82(+1.61%)
Nov 08, 2016	50.21	51.59	49.61	50.96	2,737,649	+0.49(+0.97%)
Nov 07, 2016	51.48	51.50	49.76	50.47	4,073,279	-0.61(-1.19%)
Nov 04, 2016	48.36	51.46	48.28	51.08	10,113,456	-5.66(-9.98%)
Nov 03, 2016	56.03	57.68	55.72	56.74	3,602,146	+0.68(+1.21%)
Nov 02, 2016	55.73	56.48	55.41	56.06	1,304,182	+0.05(+0.09%)
Nov 01, 2016	55.66	56.65	55.16	56.01	1,210,190	+0.36(+0.65%)
Oct 31, 2016	54.55	55.95	54.46	55.65	993,072	+1.47(+2.71%)
Oct 28, 2016	55.80	56.20	54.10	54.18	1,124,667	-1.41(-2.54%)
Oct 27, 2016	57.08	57.29	55.26	55.59	1,448,241	-1.06(-1.87%)
Oct 26, 2016	55.82	56.80	55.42	56.65	968,336	+0.32(+0.57%)
Oct 25, 2016	57.18	57.43	56.15	56.33	988,773	-0.96(-1.68%)
Oct 24, 2016	55.30	57.49	55.00	57.29	1,813,500	+2.59(+4.73%)
Oct 21, 2016	54.54	54.91	53.80	54.70	830,350	-0.18(-0.33%)
Oct 20, 2016	54.37	55.16	54.20	54.88	1,135,527	+0.53(+0.98%)
Oct 19, 2016	53.32	54.38	52.99	54.35	667,229	+0.76(+1.42%)
Oct 18, 2016	53.18	54.06	53.17	53.59	818,153	+0.94(+1.79%)
Oct 17, 2016	52.93	53.38	52.60	52.65	632,584	-0.35(-0.66%)
Oct 14, 2016	53.03	54.28	52.91	53.00	846,548	+0.09(+0.17%)
Oct 13, 2016	54.79	54.99	52.71	52.91	1,698,405	-2.30(-4.17%)
Oct 12, 2016	55.48	55.61	54.63	55.21	1,159,025	-0.31(-0.56%)
Oct 11, 2016	55.92	56.10	54.95	55.52	1,177,927	-0.50(-0.89%)
Oct 10, 2016	56.69	57.23	55.75	56.02	831,891	-0.62(-1.09%)
Oct 07, 2016	55.57	56.87	55.24	56.64	1,645,972	+1.30(+2.35%)
Oct 06, 2016	54.72	55.44	53.85	55.34	1,124,441	+0.84(+1.54%)
Oct 05, 2016	54.56	55.70	54.30	54.50	1,416,627	+0.25(+0.46%)
Oct 04, 2016	54.32	54.94	54.06	54.25	1,007,632	+0.10(+0.18%)
Oct 03, 2016	55.40	56.14	54.10	54.15	1,409,857	-1.59(-2.85%)
Sep 30, 2016	54.11	56.21	53.86	55.74	2,215,141	+2.06(+3.84%)
Sep 29, 2016	54.30	54.82	52.82	53.68	2,947,809	-0.94(-1.72%)
Sep 28, 2016	54.89	55.60	54.18	54.62	845,595	+0.02(+0.04%)
Sep 27, 2016	53.84	54.73	53.30	54.60	926,700	+0.61(+1.13%)
Sep 26, 2016	54.44	54.69	53.55	53.99	1,286,130	-0.88(-1.60%)
Sep 23, 2016	56.48	56.65	54.84	54.87	1,257,829	-1.65(-2.92%)
Sep 22, 2016	56.37	56.97	56.19	56.52	928,244	+0.45(+0.80%)
Sep 21, 2016	54.93	56.09	54.73	56.07	1,093,812	+1.32(+2.41%)
Sep 20, 2016	56.47	56.54	54.62	54.75	1,489,504	-1.58(-2.80%)
Sep 19, 2016	55.75	56.64	55.56	56.33	1,240,426	+0.57(+1.02%)
Sep 16, 2016	56.67	56.67	54.98	55.76	3,648,213	-0.77(-1.36%)
Sep 15, 2016	55.37	56.86	55.33	56.53	2,219,397	+1.42(+2.58%)
Sep 14, 2016	53.86	55.42	53.58	55.11	2,186,962	+1.19(+2.21%)
Sep 13, 2016	54.01	54.57	53.33	53.92	1,641,734	+0.16(+0.30%)
Sep 12, 2016	52.00	53.80	51.19	53.76	2,046,921	+1.28(+2.44%)
Sep 09, 2016	55.00	55.31	52.43	52.48	3,136,318	-2.95(-5.32%)
Sep 08, 2016	55.71	56.10	55.32	55.43	2,224,804	-0.50(-0.89%)
Sep 07, 2016	54.96	56.26	54.96	55.93	1,769,920	-0.09(-0.16%)
Sep 06, 2016	57.85	57.85	55.45	56.02	2,521,394	-1.58(-2.74%)
Sep 02, 2016	57.95	57.60	57.60	57.60	965,700	-0.15(-0.26%)

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.