Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.63	54.36	53.22	53.50	1,388,926	-0.53(-0.97%)
Nov 29, 2016	54.15	55.41	53.73	54.02	991,688	-0.08(-0.14%)
Nov 28, 2016	53.24	54.16	53.24	54.10	823,529	+0.66(+1.24%)
Nov 25, 2016	53.26	54.09	53.00	53.44	471,919	+0.34(+0.63%)
Nov 23, 2016		53.10	53.10	53.10	0	-0.13(-0.24%)
Nov 22, 2016	52.55	53.33	51.92	53.23	1,325,648	+0.79(+1.50%)
Nov 21, 2016	53.73	54.09	52.29	52.45	1,351,434	-1.40(-2.59%)
Nov 18, 2016	53.85	54.23	53.10	53.84	1,151,273	+0.08(+0.14%)
Nov 17, 2016	54.89	55.45	53.60	53.76	922,350	-1.04(-1.89%)
Nov 16, 2016	55.72	56.01	54.02	54.80	1,130,294	-1.16(-2.07%)
Nov 15, 2016	57.18	58.07	55.14	55.96	1,524,011	-1.11(-1.95%)
Nov 14, 2016	55.93	57.07	55.16	57.07	1,239,557	+0.83(+1.48%)
Nov 11, 2016	55.98	57.67	55.83	56.24	1,007,580	+0.24(+0.44%)
Nov 10, 2016	58.00	58.00	55.18	56.00	1,792,709	-1.94(-3.36%)
Nov 09, 2016	56.70	58.36	55.40	57.94	1,966,646	+0.47(+0.81%)
Nov 08, 2016	56.57	57.68	56.20	57.48	1,171,301	+0.98(+1.74%)
Nov 07, 2016	55.27	56.53	55.09	56.49	1,109,919	+1.85(+3.39%)
Nov 04, 2016	53.91	54.80	53.38	54.64	1,419,159	+0.95(+1.76%)
Nov 03, 2016	54.24	54.41	53.49	53.70	1,081,393	-0.84(-1.54%)
Nov 02, 2016	54.65	55.08	54.41	54.53	1,202,040	+0.20(+0.36%)
Nov 01, 2016	55.71	55.99	54.28	54.34	1,656,167	-1.44(-2.58%)
Oct 31, 2016	55.27	55.83	54.90	55.78	2,041,234	+0.81(+1.47%)
Oct 28, 2016	53.83	55.14	53.83	54.97	1,298,817	+1.14(+2.12%)
Oct 27, 2016	56.78	57.76	53.60	53.83	2,126,672	-4.29(-7.39%)
Oct 26, 2016	57.33	58.27	56.78	58.12	1,327,699	+0.72(+1.25%)
Oct 25, 2016	57.15	57.55	56.83	57.40	713,955	+0.14(+0.25%)
Oct 24, 2016	57.22	57.88	56.90	57.26	1,014,039	+0.21(+0.36%)
Oct 21, 2016	57.80	57.95	56.96	57.05	1,060,214	-1.11(-1.90%)
Oct 20, 2016	58.31	58.52	57.85	58.16	1,029,689	-0.02(-0.03%)
Oct 19, 2016	58.03	58.26	57.78	58.17	920,524	+0.08(+0.13%)
Oct 18, 2016	58.47	58.64	57.89	58.10	556,869	-0.08(-0.13%)
Oct 17, 2016	57.96	58.45	57.60	58.17	598,188	+0.27(+0.47%)
Oct 14, 2016	58.01	58.31	57.50	57.90	566,435	-0.11(-0.20%)
Oct 13, 2016	57.57	58.12	57.34	58.01	716,652	+0.24(+0.42%)
Oct 12, 2016	57.23	58.06	56.94	57.77	663,718	+0.64(+1.12%)
Oct 11, 2016	57.57	58.08	57.00	57.13	674,110	-0.52(-0.90%)
Oct 10, 2016	57.56	57.84	57.14	57.65	821,776	+0.10(+0.17%)
Oct 07, 2016	56.94	58.14	56.79	57.55	1,479,463	+1.04(+1.84%)
Oct 06, 2016	56.35	57.38	55.68	56.51	2,228,707	-0.02(-0.03%)
Oct 05, 2016	58.42	58.81	56.40	56.53	2,155,293	-1.95(-3.34%)
Oct 04, 2016	59.14	59.24	57.88	58.48	1,641,092	-0.74(-1.25%)
Oct 03, 2016	60.42	60.42	59.20	59.22	1,311,364	-1.33(-2.20%)
Sep 30, 2016	62.11	62.34	60.54	60.55	2,122,546	-1.15(-1.87%)
Sep 29, 2016	61.84	62.18	61.35	61.70	1,243,873	-0.53(-0.85%)
Sep 28, 2016	61.66	62.28	61.53	62.23	794,465	+0.56(+0.90%)
Sep 27, 2016	62.04	62.56	61.53	61.67	862,945	-0.38(-0.61%)
Sep 26, 2016	60.98	62.30	60.81	62.05	1,293,230	+1.04(+1.70%)
Sep 23, 2016	60.53	61.62	59.74	61.02	1,334,792	+0.45(+0.74%)
Sep 22, 2016	59.64	60.73	59.59	60.57	1,269,748	+1.36(+2.29%)
Sep 21, 2016	58.89	59.33	57.81	59.21	1,319,168	+0.25(+0.43%)
Sep 20, 2016	59.49	59.49	58.95	58.96	1,351,598	-0.18(-0.31%)
Sep 19, 2016	58.84	59.23	58.73	59.14	1,441,998	+0.27(+0.47%)
Sep 16, 2016	59.05	59.29	58.62	58.87	2,290,243	-0.43(-0.72%)
Sep 15, 2016	58.80	59.39	58.74	59.29	1,361,397	+0.48(+0.82%)
Sep 14, 2016	58.18	59.07	58.15	58.81	1,493,409	+0.73(+1.26%)
Sep 13, 2016	58.99	59.44	57.97	58.08	2,090,757	-1.20(-2.03%)
Sep 12, 2016	60.30	60.71	59.16	59.29	3,180,127	-1.05(-1.74%)
Sep 09, 2016	61.13	61.54	60.17	60.33	1,371,435	-1.47(-2.38%)
Sep 08, 2016	62.15	62.35	61.61	61.81	1,714,434	-0.60(-0.96%)
Sep 07, 2016	61.82	62.52	61.44	62.40	1,024,892	+0.45(+0.72%)
Sep 06, 2016	61.82	62.06	61.16	61.96	1,031,834	+0.16(+0.26%)
Sep 02, 2016	61.41	61.80	61.80	61.80	869,606	+0.64(+1.05%)

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.