Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		50.48	50.48	50.48	0	+0.11(+0.22%)
Dec 29, 2016	50.50	50.55	50.37	50.37	5,509	-0.17(-0.34%)
Dec 28, 2016	51.02	51.02	50.46	50.54	3,335	-0.23(-0.45%)
Dec 27, 2016	50.32	50.87	50.32	50.77	4,168	+0.50(+1.00%)
Dec 23, 2016		50.27	50.27	50.27	0	+0.15(+0.30%)
Dec 22, 2016	50.15	50.36	49.95	50.12	3,141	+0.04(+0.08%)
Dec 21, 2016	50.18	50.28	50.05	50.08	2,724	-0.12(-0.24%)
Dec 20, 2016	49.88	50.20	49.84	50.20	11,867	+0.36(+0.72%)
Dec 19, 2016	49.68	49.84	49.66	49.84	1,516	-0.96(-1.88%)
Dec 16, 2016	50.52	50.80	50.51	50.80	3,975	+0.42(+0.84%)
Dec 15, 2016	50.33	50.53	50.32	50.38	1,954	-0.20(-0.41%)
Dec 14, 2016	50.80	50.93	50.58	50.58	2,585	-0.35(-0.69%)
Dec 13, 2016	50.85	51.24	50.85	50.93	5,532	+0.54(+1.08%)
Dec 12, 2016	50.43	50.71	50.21	50.39	9,087	-0.15(-0.30%)
Dec 09, 2016	50.68	50.68	50.35	50.54	1,924	-0.40(-0.79%)
Dec 08, 2016	50.85	50.94	50.00	50.94	13,409	-0.17(-0.33%)
Dec 07, 2016	50.32	51.11	50.30	51.11	3,029	+1.04(+2.08%)
Dec 06, 2016	50.02	50.07	50.00	50.07	3,828	+0.02(+0.05%)
Dec 05, 2016	49.52	50.05	49.52	50.05	3,874	+0.64(+1.30%)
Dec 02, 2016	49.36	49.65	49.35	49.40	8,449	-0.12(-0.23%)
Dec 01, 2016	49.87	50.06	49.52	49.52	2,008	-0.75(-1.50%)
Nov 30, 2016	50.47	50.56	50.17	50.27	3,089	+0.04(+0.08%)
Nov 29, 2016	50.37	50.60	50.23	50.23	9,976	-0.36(-0.72%)
Nov 28, 2016	50.38	50.87	50.38	50.59	214,802	+0.08(+0.17%)
Nov 25, 2016	50.24	50.51	50.24	50.51	6,119	+0.81(+1.63%)
Nov 23, 2016		49.70	49.70	49.70	0	+0.00(+0.00%)
Nov 22, 2016	49.15	49.71	49.07	49.70	13,220	+0.64(+1.30%)
Nov 21, 2016	48.85	49.24	48.85	49.06	3,408	+0.18(+0.36%)
Nov 18, 2016	49.16	49.41	48.80	48.88	5,850	-0.20(-0.41%)
Nov 17, 2016	49.05	49.28	49.05	49.08	3,764	-0.02(-0.04%)
Nov 16, 2016	49.03	49.20	49.00	49.10	3,906	-0.13(-0.26%)
Nov 15, 2016	49.10	49.23	49.01	49.23	3,027	+0.39(+0.80%)
Nov 14, 2016	48.74	48.99	48.62	48.84	5,427	-0.22(-0.45%)
Nov 11, 2016	48.82	49.06	48.59	49.06	65,106	-0.02(-0.04%)
Nov 10, 2016	48.95	49.51	48.53	49.08	3,961	-0.34(-0.69%)
Nov 09, 2016	47.83	49.60	47.83	49.42	8,041	-0.93(-1.85%)
Nov 08, 2016	50.09	50.51	50.00	50.35	2,862	-0.21(-0.42%)
Nov 07, 2016	50.22	50.61	50.22	50.56	4,179	+0.98(+1.99%)
Nov 04, 2016	48.98	49.58	48.98	49.58	1,110	+0.45(+0.92%)
Nov 03, 2016	49.84	49.84	49.09	49.13	2,559	-0.58(-1.17%)
Nov 02, 2016	50.19	50.27	49.71	49.71	1,416	-0.81(-1.61%)
Nov 01, 2016	51.56	51.84	50.49	50.52	4,111	-1.08(-2.08%)
Oct 31, 2016	51.52	51.60	51.40	51.60	10,412	+0.16(+0.31%)
Oct 28, 2016	51.58	51.88	51.44	51.44	2,244	-0.36(-0.70%)
Oct 27, 2016	52.29	52.34	51.61	51.80	1,685	-0.34(-0.65%)
Oct 26, 2016	51.62	52.14	51.62	52.14	757	+0.07(+0.14%)
Oct 25, 2016	52.22	52.22	52.03	52.07	1,336	-0.47(-0.89%)
Oct 24, 2016	52.74	52.74	52.41	52.54	5,052	-0.06(-0.11%)
Oct 21, 2016	52.19	52.60	52.19	52.60	1,521	-0.07(-0.13%)
Oct 20, 2016	52.53	52.72	52.45	52.67	2,059	-0.12(-0.23%)
Oct 19, 2016	52.19	52.94	52.19	52.79	3,073	+0.25(+0.47%)
Oct 18, 2016	52.37	52.54	52.34	52.54	3,428	+0.59(+1.14%)
Oct 17, 2016	52.07	52.08	51.95	51.95	1,046	-0.11(-0.21%)
Oct 14, 2016	52.49	53.15	52.06	52.06	7,761	+0.06(+0.12%)
Oct 12, 2016	51.85	52.01	51.85	52.00	288	+0.03(+0.06%)
Oct 11, 2016	52.60	52.60	51.83	51.97	1,511	-0.98(-1.84%)
Oct 10, 2016	52.59	53.23	52.59	52.95	3,758	-0.01(-0.03%)
Oct 07, 2016	53.50	53.50	52.95	52.96	3,236	-0.71(-1.32%)
Oct 06, 2016	53.48	53.67	53.48	53.67	2,881	-0.31(-0.57%)
Oct 05, 2016	53.55	53.98	53.49	53.98	2,724	+0.63(+1.18%)
Oct 04, 2016	53.70	53.70	53.12	53.35	12,735	-0.35(-0.65%)

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.