Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.41	49.41	49.18	49.18	105,636	-0.27(-0.54%)
Nov 29, 2016	49.51	49.54	49.44	49.45	108,593	-0.04(-0.09%)
Nov 28, 2016	49.60	49.68	49.48	49.49	68,574	-0.15(-0.30%)
Nov 25, 2016	49.63	49.68	49.63	49.64	23,917	+0.01(+0.03%)
Nov 23, 2016		49.62	49.62	49.62	0	-0.09(-0.18%)
Nov 22, 2016	49.82	49.82	49.68	49.71	108,048	-0.07(-0.13%)
Nov 21, 2016	49.74	49.84	49.67	49.78	198,873	-0.03(-0.06%)
Nov 18, 2016	49.59	49.84	49.59	49.81	173,540	+0.33(+0.67%)
Nov 17, 2016	49.76	49.76	49.47	49.48	228,518	-0.28(-0.55%)
Nov 16, 2016	49.90	49.91	49.74	49.75	230,829	-0.22(-0.44%)
Nov 15, 2016	49.83	50.08	49.81	49.97	173,167	+0.28(+0.57%)
Nov 14, 2016	50.27	50.31	49.66	49.69	484,295	-0.69(-1.36%)
Nov 11, 2016	50.63	50.68	50.37	50.37	114,464	-0.23(-0.46%)
Nov 10, 2016	50.82	50.82	50.58	50.60	465,541	-0.36(-0.71%)
Nov 09, 2016	51.16	51.16	50.89	50.97	111,044	-0.43(-0.84%)
Nov 08, 2016	51.44	51.44	51.34	51.40	60,695	-0.12(-0.23%)
Nov 07, 2016	51.32	51.43	51.32	51.52	114,508	+0.08(+0.15%)
Nov 04, 2016	51.44	51.46	51.43	51.44	59,962	+0.03(+0.06%)
Nov 03, 2016	51.41	51.46	51.37	51.41	47,536	-0.00(-0.00%)
Nov 02, 2016	51.42	51.48	51.32	51.41	66,886	+0.11(+0.21%)
Nov 01, 2016	51.35	51.38	51.30	51.30	35,321	-0.12(-0.24%)
Oct 31, 2016	51.39	51.43	51.33	51.42	58,931	+0.07(+0.14%)
Oct 28, 2016	51.30	51.39	51.29	51.35	134,034	+0.06(+0.12%)
Oct 27, 2016	51.32	51.32	51.28	51.29	45,034	-0.10(-0.20%)
Oct 26, 2016	51.33	51.41	51.33	51.39	49,597	-0.02(-0.04%)
Oct 25, 2016	51.39	51.42	51.36	51.42	54,804	+0.04(+0.08%)
Oct 24, 2016	51.43	51.43	51.34	51.37	78,858	-0.05(-0.10%)
Oct 21, 2016	51.45	51.46	51.41	51.42	89,605	-0.01(-0.03%)
Oct 20, 2016	51.39	51.44	51.36	51.44	57,849	+0.07(+0.13%)
Oct 19, 2016	51.30	51.37	51.30	51.37	61,655	+0.04(+0.08%)
Oct 18, 2016	51.29	51.36	51.28	51.33	89,914	-0.01(-0.01%)
Oct 17, 2016	51.30	51.41	51.29	51.33	101,352	+0.02(+0.04%)
Oct 14, 2016	51.44	51.44	51.31	51.31	68,406	-0.16(-0.31%)
Oct 13, 2016	51.46	51.47	51.42	51.47	94,425	+0.06(+0.11%)
Oct 12, 2016	51.43	51.45	51.41	51.42	59,921	-0.10(-0.19%)
Oct 11, 2016	51.54	51.54	51.50	51.52	67,088	-0.06(-0.13%)
Oct 10, 2016	51.56	51.58	51.53	51.58	24,615	-0.01(-0.02%)
Oct 07, 2016	51.57	51.64	51.54	51.59	33,642	+0.00(+0.00%)
Oct 06, 2016	51.61	51.61	51.55	51.59	269,724	-0.02(-0.04%)
Oct 05, 2016	51.69	51.78	51.56	51.61	146,977	-0.23(-0.45%)
Oct 04, 2016	51.86	51.88	51.80	51.84	46,343	-0.01(-0.02%)
Oct 03, 2016	51.92	51.94	51.82	51.85	67,095	-0.11(-0.21%)
Sep 30, 2016	51.96	52.01	51.93	51.96	51,266	-0.06(-0.11%)
Sep 29, 2016	51.96	52.04	51.96	52.02	45,675	-0.00(-0.01%)
Sep 28, 2016	51.97	52.05	51.97	52.02	86,457	-0.01(-0.03%)
Sep 27, 2016	51.99	52.10	51.96	52.04	57,100	+0.08(+0.15%)
Sep 26, 2016	51.95	51.99	51.95	51.96	45,345	-0.00(-0.00%)
Sep 23, 2016	51.94	52.00	51.90	51.96	96,407	+0.02(+0.04%)
Sep 22, 2016	51.91	51.96	51.88	51.94	57,881	+0.04(+0.07%)
Sep 21, 2016	51.85	51.94	51.85	51.90	36,015	-0.00(-0.01%)
Sep 20, 2016	51.92	51.93	51.91	51.91	42,981	-0.00(-0.00%)
Sep 19, 2016	51.93	51.93	51.90	51.91	64,208	-0.02(-0.04%)
Sep 16, 2016	51.95	51.96	51.91	51.93	93,522	+0.00(+0.01%)
Sep 15, 2016	51.93	51.96	51.91	51.92	166,877	-0.03(-0.05%)
Sep 14, 2016	51.99	51.99	51.92	51.95	97,111	+0.00(+0.01%)
Sep 13, 2016	52.04	52.05	51.90	51.94	93,552	-0.09(-0.17%)
Sep 12, 2016	52.10	52.10	52.03	52.03	128,857	-0.07(-0.13%)
Sep 09, 2016	52.15	52.17	52.09	52.10	99,540	-0.08(-0.16%)
Sep 08, 2016	52.22	52.22	52.17	52.19	103,034	-0.03(-0.07%)
Sep 07, 2016	52.25	52.25	52.19	52.22	80,408	-0.04(-0.07%)
Sep 06, 2016	52.24	52.29	52.23	52.26	140,315	+0.02(+0.04%)
Sep 02, 2016	52.25	52.24	52.24	52.24	51,331	-0.03(-0.05%)

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.