Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.65	53.82	53.29	53.29	16,585	-0.30(-0.57%)
Nov 29, 2016	53.77	53.77	53.47	53.59	18,724	+0.00(+0.00%)
Nov 28, 2016	53.72	53.74	53.55	53.59	21,207	-0.10(-0.19%)
Nov 25, 2016	53.50	53.69	53.50	53.69	6,804	+0.22(+0.41%)
Nov 23, 2016		53.47	53.47	53.47	0	+0.27(+0.51%)
Nov 22, 2016	53.53	53.53	53.14	53.20	5,686	+0.10(+0.19%)
Nov 21, 2016	53.35	53.35	52.81	53.10	28,602	+0.07(+0.13%)
Nov 18, 2016	53.11	53.11	52.84	53.03	19,390	+0.14(+0.26%)
Nov 17, 2016	53.01	53.01	52.75	52.89	23,286	+0.30(+0.57%)
Nov 16, 2016	52.60	52.64	51.57	52.59	18,620	-0.17(-0.32%)
Nov 15, 2016	52.79	52.79	52.45	52.76	13,806	-0.00(-0.01%)
Nov 14, 2016	53.36	53.36	52.44	52.76	27,454	+0.43(+0.83%)
Nov 11, 2016	52.34	52.34	51.26	52.33	13,927	+0.39(+0.75%)
Nov 10, 2016	51.22	51.96	51.22	51.94	26,166	+0.94(+1.84%)
Nov 09, 2016	49.30	51.12	49.30	51.00	20,294	+0.49(+0.96%)
Nov 08, 2016	50.16	50.54	50.03	50.51	10,573	+0.56(+1.13%)
Nov 07, 2016	49.98	50.25	49.91	49.95	10,859	+0.20(+0.40%)
Nov 04, 2016	49.64	49.97	49.64	49.75	6,704	-0.11(-0.22%)
Nov 03, 2016	50.15	50.23	49.83	49.86	3,035	-0.01(-0.02%)
Nov 02, 2016	49.68	50.03	49.68	49.87	5,049	-0.10(-0.19%)
Nov 01, 2016	50.25	50.25	49.83	49.97	9,470	-0.43(-0.86%)
Oct 31, 2016	50.05	50.45	50.05	50.40	7,994	+0.53(+1.06%)
Oct 28, 2016	50.15	50.40	49.87	49.87	3,142	-0.22(-0.44%)
Oct 27, 2016	50.86	50.86	50.00	50.09	5,360	-0.42(-0.83%)
Oct 26, 2016	50.48	50.65	50.43	50.51	4,301	+0.15(+0.30%)
Oct 25, 2016	49.96	50.40	49.96	50.36	3,974	+0.13(+0.26%)
Oct 24, 2016	50.85	50.85	50.12	50.23	6,539	+0.10(+0.20%)
Oct 21, 2016	50.97	50.97	49.95	50.13	9,897	-0.39(-0.78%)
Oct 20, 2016	51.73	51.73	50.50	50.52	11,926	-1.14(-2.20%)
Oct 19, 2016	51.58	51.72	51.55	51.66	11,287	-0.14(-0.27%)
Oct 18, 2016	53.06	53.06	51.75	51.80	12,790	-0.11(-0.21%)
Oct 17, 2016	52.67	52.67	51.88	51.91	6,400	-0.12(-0.23%)
Oct 14, 2016	52.13	52.25	52.01	52.03	9,286	+0.27(+0.52%)
Oct 13, 2016	52.00	52.00	51.41	51.76	8,643	+0.08(+0.15%)
Oct 12, 2016	51.31	51.73	51.31	51.68	22,085	+0.51(+1.00%)
Oct 11, 2016	51.17	51.50	51.01	51.17	7,387	-0.30(-0.59%)
Oct 10, 2016	51.50	51.55	51.25	51.47	8,466	+0.20(+0.39%)
Oct 07, 2016	50.37	51.31	50.37	51.27	4,544	+0.78(+1.54%)
Oct 06, 2016	50.87	51.01	50.30	50.49	12,575	-0.29(-0.57%)
Oct 05, 2016	50.85	50.85	50.72	50.78	15,730	+0.13(+0.27%)
Oct 04, 2016	49.53	50.65	49.38	50.65	12,868	+0.78(+1.55%)
Oct 03, 2016	50.16	50.16	49.60	49.87	16,022	-0.55(-1.09%)
Sep 30, 2016	50.23	50.45	50.16	50.42	10,685	+0.28(+0.55%)
Sep 29, 2016	50.51	50.55	50.14	50.14	3,654	-0.46(-0.92%)
Sep 28, 2016	50.05	50.61	50.04	50.61	5,050	+0.51(+1.01%)
Sep 27, 2016	49.92	50.22	49.89	50.10	5,539	+0.18(+0.36%)
Sep 26, 2016	50.28	50.28	49.92	49.92	12,017	-0.40(-0.79%)
Sep 23, 2016	50.69	50.69	50.30	50.32	6,977	-0.61(-1.20%)
Sep 22, 2016	50.83	50.99	50.69	50.93	13,200	+0.45(+0.89%)
Sep 21, 2016	50.16	50.48	50.05	50.48	11,619	+0.62(+1.24%)
Sep 20, 2016	50.28	50.28	49.84	49.86	9,999	+0.02(+0.04%)
Sep 19, 2016	49.89	49.93	49.61	49.84	27,476	+0.32(+0.65%)
Sep 16, 2016	49.54	49.81	49.43	49.52	6,340	-0.61(-1.22%)
Sep 15, 2016	49.74	50.18	49.72	50.13	8,957	+0.38(+0.76%)
Sep 14, 2016	51.50	51.50	49.74	49.75	15,875	-0.40(-0.80%)
Sep 13, 2016	50.46	50.46	49.94	50.15	7,473	-0.52(-1.02%)
Sep 12, 2016	50.10	50.67	49.94	50.67	11,012	+0.48(+0.95%)
Sep 09, 2016	50.98	50.98	50.19	50.19	28,809	-0.99(-1.93%)
Sep 08, 2016	51.50	51.50	51.18	51.18	27,559	-0.31(-0.60%)
Sep 07, 2016	51.48	51.50	51.23	51.49	16,163	+0.23(+0.45%)
Sep 06, 2016	51.33	51.33	51.00	51.26	17,360	+0.07(+0.14%)
Sep 02, 2016	51.26	51.19	51.19	51.19	3,500	+0.24(+0.47%)

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.