Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		59.96	59.96	59.96	0	+0.87(+1.48%)
Dec 29, 2016	58.87	59.34	58.37	59.09	1,331,256	+0.30(+0.52%)
Dec 28, 2016	59.31	59.31	58.39	58.79	908,636	-0.39(-0.66%)
Dec 27, 2016	59.23	59.65	59.01	59.18	748,160	+0.07(+0.13%)
Dec 23, 2016		59.10	59.10	59.10	0	-0.10(-0.17%)
Dec 22, 2016	59.09	59.31	58.60	59.21	1,629,656	+0.00(+0.00%)
Dec 21, 2016	60.38	60.85	59.09	59.21	3,343,589	-0.94(-1.57%)
Dec 20, 2016	59.66	60.31	59.59	60.15	1,325,446	+0.45(+0.75%)
Dec 19, 2016	59.69	60.21	59.47	59.70	1,955,107	+0.32(+0.54%)
Dec 16, 2016	58.84	60.07	58.65	59.38	3,009,722	+1.09(+1.86%)
Dec 15, 2016	58.86	59.43	58.07	58.29	1,714,874	-0.46(-0.78%)
Dec 14, 2016	59.72	60.14	58.43	58.75	2,530,604	-1.11(-1.86%)
Dec 13, 2016	60.61	60.66	59.13	59.87	1,225,560	-0.42(-0.70%)
Dec 12, 2016	59.17	60.37	58.98	60.29	2,059,259	+0.98(+1.66%)
Dec 09, 2016	59.57	60.11	58.95	59.30	1,114,655	-0.24(-0.41%)
Dec 08, 2016	59.38	60.07	58.57	59.54	1,577,219	+0.01(+0.02%)
Dec 07, 2016	58.65	59.56	58.46	59.53	2,073,927	+1.06(+1.82%)
Dec 06, 2016	57.73	58.59	57.66	58.47	1,731,274	+0.82(+1.41%)
Dec 05, 2016	57.23	57.70	56.99	57.65	1,612,021	+0.63(+1.10%)
Dec 02, 2016	56.34	57.26	56.34	57.03	1,436,075	+0.99(+1.77%)
Dec 01, 2016	56.18	56.66	55.71	56.03	1,908,668	-0.13(-0.23%)
Nov 30, 2016	56.48	57.03	55.93	56.16	2,786,202	-0.78(-1.36%)
Nov 29, 2016	56.21	57.32	56.13	56.94	1,434,395	+0.67(+1.19%)
Nov 28, 2016	55.52	57.05	55.52	56.26	1,981,502	+0.59(+1.05%)
Nov 25, 2016	55.44	56.07	55.34	55.68	676,745	+0.24(+0.44%)
Nov 23, 2016		55.44	55.44	55.44	0	+0.07(+0.13%)
Nov 22, 2016	54.52	55.49	54.18	55.36	1,614,332	+1.01(+1.86%)
Nov 21, 2016	55.00	55.46	54.29	54.35	1,934,708	-0.55(-1.00%)
Nov 18, 2016	54.82	55.18	54.58	54.90	2,065,910	+0.05(+0.09%)
Nov 17, 2016	54.60	55.34	54.42	54.85	2,004,101	+0.15(+0.27%)
Nov 16, 2016	55.31	55.31	54.18	54.70	1,811,795	-0.66(-1.19%)
Nov 15, 2016	56.51	56.95	55.12	55.36	2,503,685	-1.11(-1.96%)
Nov 14, 2016	54.58	56.97	54.44	56.47	4,096,522	+1.82(+3.33%)
Nov 11, 2016	53.39	55.14	53.39	54.65	3,114,153	+1.53(+2.89%)
Nov 10, 2016	51.98	53.60	50.63	53.12	4,749,546	+1.18(+2.28%)
Nov 09, 2016	50.69	52.43	50.09	51.93	2,936,705	+0.61(+1.19%)
Nov 08, 2016	51.35	51.66	50.92	51.32	1,463,741	+0.00(+0.00%)
Nov 07, 2016	51.36	51.73	51.13	51.32	1,322,942	+0.64(+1.26%)
Nov 04, 2016	50.06	50.92	49.61	50.69	1,388,762	+0.86(+1.72%)
Nov 03, 2016	50.13	50.48	49.69	49.83	1,226,451	-0.26(-0.52%)
Nov 02, 2016	51.67	51.87	50.09	50.09	2,684,889	-1.60(-3.09%)
Nov 01, 2016	52.91	52.92	51.46	51.69	2,455,575	-1.24(-2.34%)
Oct 31, 2016	52.36	53.04	51.92	52.92	1,762,406	+0.90(+1.72%)
Oct 28, 2016	52.51	52.91	51.80	52.03	1,720,577	-0.31(-0.60%)
Oct 27, 2016	53.12	53.24	51.85	52.34	1,537,250	-0.80(-1.50%)
Oct 26, 2016	54.25	54.30	52.79	53.14	1,380,784	-0.62(-1.15%)
Oct 25, 2016	54.05	54.19	53.47	53.76	941,460	-0.32(-0.59%)
Oct 24, 2016	54.57	54.87	53.89	54.08	1,015,666	-0.14(-0.25%)
Oct 21, 2016	54.00	54.39	53.86	54.21	937,461	-0.22(-0.41%)
Oct 20, 2016	54.87	55.01	54.10	54.43	1,664,333	-0.37(-0.68%)
Oct 19, 2016	54.71	54.94	54.31	54.81	1,114,023	-0.02(-0.03%)
Oct 18, 2016	54.98	55.24	54.49	54.82	904,445	+0.42(+0.78%)
Oct 17, 2016	54.45	54.86	54.25	54.40	1,085,016	+0.07(+0.13%)
Oct 14, 2016	54.68	55.21	54.30	54.33	1,640,419	-0.23(-0.42%)
Oct 13, 2016	54.13	54.85	54.02	54.56	1,691,580	+0.17(+0.30%)
Oct 12, 2016	54.45	54.59	53.86	54.39	1,541,201	+0.06(+0.12%)
Oct 11, 2016	54.89	55.32	54.17	54.33	1,593,015	-0.75(-1.37%)
Oct 10, 2016	55.04	55.54	54.84	55.08	731,847	+0.15(+0.27%)
Oct 07, 2016	55.40	55.95	54.61	54.94	968,933	-0.11(-0.20%)
Oct 06, 2016	54.66	55.42	54.14	55.04	1,764,878	+0.21(+0.38%)
Oct 05, 2016	56.35	56.46	54.71	54.83	1,602,639	-1.31(-2.34%)
Oct 04, 2016	56.73	56.95	55.88	56.15	1,190,517	-0.59(-1.04%)

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.