Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	52.88	52.95	52.70	52.88	7,211,962	+0.10(+0.19%)
Nov 29, 2016	52.70	52.86	52.67	52.77	5,473,592	-0.10(-0.19%)
Nov 28, 2016	52.94	53.02	52.73	52.88	15,889,880	+0.04(+0.08%)
Nov 25, 2016	52.79	52.88	52.77	52.83	1,517,033	+0.09(+0.17%)
Nov 23, 2016		52.75	52.75	52.75	0	-0.23(-0.44%)
Nov 22, 2016	52.60	53.02	52.60	52.98	12,248,012	+0.40(+0.75%)
Nov 21, 2016	52.29	52.58	52.29	52.58	6,699,254	+0.44(+0.84%)
Nov 18, 2016	52.23	52.37	52.12	52.15	9,829,789	-0.03(-0.06%)
Nov 17, 2016	52.28	52.42	52.17	52.17	7,459,512	-0.12(-0.22%)
Nov 16, 2016	52.25	52.36	52.22	52.29	8,861,085	-0.20(-0.39%)
Nov 15, 2016	52.12	52.55	52.10	52.50	11,941,237	+0.69(+1.33%)
Nov 14, 2016	51.33	51.90	51.31	51.81	16,108,134	+0.38(+0.74%)
Nov 11, 2016	51.78	51.94	51.31	51.43	10,415,610	-0.51(-0.99%)
Nov 10, 2016	52.54	52.58	51.94	51.94	17,340,530	-0.75(-1.42%)
Nov 09, 2016	52.69	53.20	52.64	52.69	16,709,109	-0.35(-0.66%)
Nov 08, 2016	52.92	53.08	52.88	53.04	12,785,940	-0.09(-0.17%)
Nov 07, 2016	52.83	53.14	52.83	53.13	10,335,972	+0.69(+1.31%)
Nov 04, 2016	52.44	52.54	52.34	52.44	9,217,768	+0.09(+0.17%)
Nov 03, 2016	52.41	52.54	52.32	52.35	7,217,798	+0.01(+0.03%)
Nov 02, 2016	52.58	52.58	52.26	52.34	18,268,828	-0.31(-0.58%)
Nov 01, 2016	52.86	52.86	52.44	52.64	10,047,709	+0.38(+0.72%)
Oct 31, 2016	52.42	52.47	52.19	52.27	21,262,942	-0.16(-0.30%)
Oct 28, 2016	52.63	52.65	52.38	52.42	11,313,395	-0.23(-0.44%)
Oct 27, 2016	52.97	52.97	52.61	52.65	9,788,868	-0.22(-0.41%)
Oct 26, 2016	52.96	53.10	52.87	52.87	5,472,225	-0.24(-0.46%)
Oct 25, 2016	53.10	53.15	53.04	53.12	6,037,993	-0.03(-0.05%)
Oct 24, 2016	53.20	53.20	53.06	53.14	2,716,722	+0.04(+0.08%)
Oct 21, 2016	53.01	53.13	52.97	53.10	6,112,713	+0.06(+0.11%)
Oct 20, 2016	53.06	53.13	52.99	53.04	6,097,566	-0.01(-0.03%)
Oct 19, 2016	52.94	53.10	52.93	53.06	3,571,404	+0.17(+0.33%)
Oct 18, 2016	52.87	52.94	52.76	52.88	4,583,979	+0.17(+0.33%)
Oct 17, 2016	52.80	52.84	52.64	52.71	6,639,920	-0.01(-0.03%)
Oct 14, 2016	52.74	52.84	52.69	52.73	4,676,279	+0.07(+0.14%)
Oct 13, 2016	52.55	52.71	52.47	52.65	10,738,815	-0.07(-0.14%)
Oct 12, 2016	52.78	52.86	52.65	52.73	4,807,513	-0.04(-0.08%)
Oct 11, 2016	53.01	53.02	52.68	52.77	8,681,290	-0.30(-0.57%)
Oct 10, 2016	52.84	53.12	52.84	53.07	2,586,448	+0.20(+0.38%)
Oct 07, 2016	52.78	52.91	52.63	52.87	6,188,082	+0.12(+0.22%)
Oct 06, 2016	52.77	52.78	52.63	52.76	5,377,139	+0.00(+0.00%)
Oct 05, 2016	52.73	52.77	52.63	52.76	7,114,475	+0.14(+0.27%)
Oct 04, 2016	52.70	52.76	52.52	52.61	7,828,156	-0.06(-0.11%)
Oct 03, 2016	52.58	52.70	52.52	52.67	10,144,312	+0.54(+1.05%)
Sep 30, 2016	51.98	52.15	51.97	52.12	7,479,367	+0.23(+0.44%)
Sep 29, 2016	52.14	52.14	51.77	51.90	9,891,457	-0.24(-0.46%)
Sep 28, 2016	51.85	52.15	51.71	52.14	8,723,416	+0.34(+0.66%)
Sep 27, 2016	51.61	51.80	51.50	51.80	5,051,430	+0.20(+0.39%)
Sep 26, 2016	51.70	51.83	51.58	51.60	4,873,858	-0.23(-0.44%)
Sep 23, 2016	51.93	52.00	51.81	51.83	12,746,345	-0.11(-0.22%)
Sep 22, 2016	51.95	52.05	51.78	51.94	8,630,902	+0.20(+0.38%)
Sep 21, 2016	51.39	51.78	51.31	51.74	11,876,083	+0.41(+0.80%)
Sep 20, 2016	51.46	51.50	51.24	51.33	7,153,877	-0.03(-0.06%)
Sep 19, 2016	51.31	51.46	51.29	51.36	6,631,895	+0.06(+0.11%)
Sep 16, 2016	51.31	51.34	51.19	51.30	6,149,099	-0.04(-0.08%)
Sep 15, 2016	51.10	51.41	51.10	51.34	7,278,639	+0.27(+0.53%)
Sep 14, 2016	51.17	51.33	51.03	51.07	12,849,695	-0.04(-0.08%)
Sep 13, 2016	51.41	51.44	51.06	51.12	13,773,651	-0.37(-0.72%)
Sep 12, 2016	51.24	51.61	51.17	51.49	11,563,365	+0.17(+0.33%)
Sep 09, 2016	51.68	51.68	51.30	51.31	8,268,241	-0.54(-1.04%)
Sep 08, 2016	51.95	51.95	51.80	51.85	4,545,624	-0.11(-0.22%)
Sep 07, 2016	52.08	52.08	51.88	51.97	3,559,956	-0.10(-0.19%)
Sep 06, 2016	52.01	52.10	51.94	52.07	6,480,806	+0.06(+0.11%)
Sep 02, 2016	51.84	52.01	52.01	52.01	6,781,839	+0.28(+0.55%)

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.