Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		51.64	51.64	51.64	0	-0.08(-0.15%)
Dec 29, 2016	51.76	51.79	51.66	51.71	2,355,102	+0.10(+0.19%)
Dec 28, 2016	51.92	51.97	51.58	51.62	2,018,863	-0.25(-0.49%)
Dec 27, 2016	51.88	51.99	51.79	51.87	2,990,490	+0.07(+0.13%)
Dec 23, 2016		51.80	51.80	51.80	0	+0.03(+0.07%)
Dec 22, 2016	51.83	51.83	51.67	51.77	1,790,259	-0.09(-0.17%)
Dec 21, 2016	51.92	51.99	51.85	51.85	1,856,539	-0.13(-0.25%)
Dec 20, 2016	51.86	51.98	51.83	51.98	2,462,197	+0.18(+0.35%)
Dec 19, 2016	51.78	51.92	51.73	51.80	1,568,457	+0.06(+0.12%)
Dec 16, 2016	51.90	51.93	51.69	51.74	5,469,081	-0.10(-0.20%)
Dec 15, 2016	51.78	51.97	51.69	51.84	2,900,809	+0.08(+0.15%)
Dec 14, 2016	52.33	52.41	51.71	51.77	2,474,027	-0.63(-1.20%)
Dec 13, 2016	52.22	52.54	52.22	52.40	2,077,272	+0.41(+0.80%)
Dec 12, 2016	52.01	52.18	51.91	51.98	3,489,080	-0.16(-0.31%)
Dec 09, 2016	51.97	52.15	51.91	52.15	1,828,229	+0.24(+0.47%)
Dec 08, 2016	51.79	52.00	51.70	51.90	2,350,489	+0.10(+0.18%)
Dec 07, 2016	51.14	51.84	51.14	51.81	2,653,868	+0.70(+1.37%)
Dec 06, 2016	50.92	51.11	50.83	51.11	1,965,499	+0.28(+0.54%)
Dec 05, 2016	50.71	50.88	50.68	50.83	1,954,936	+0.35(+0.69%)
Dec 02, 2016	50.38	50.59	50.36	50.49	1,996,228	+0.09(+0.17%)
Dec 01, 2016	50.66	50.69	50.34	50.40	12,002,055	-0.24(-0.48%)
Nov 30, 2016	50.88	50.95	50.64	50.64	1,870,093	-0.13(-0.26%)
Nov 29, 2016	50.60	50.87	50.52	50.77	2,005,194	+0.13(+0.26%)
Nov 28, 2016	50.75	50.81	50.58	50.64	3,057,713	-0.19(-0.37%)
Nov 25, 2016	50.74	50.83	50.70	50.83	732,881	+0.19(+0.38%)
Nov 23, 2016		50.64	50.64	50.64	0	-0.12(-0.24%)
Nov 22, 2016	50.67	50.76	50.52	50.76	2,482,265	+0.21(+0.41%)
Nov 21, 2016	50.32	50.58	50.32	50.56	1,200,759	+0.39(+0.78%)
Nov 18, 2016	50.25	50.32	50.10	50.17	1,699,055	-0.24(-0.48%)
Nov 17, 2016	50.23	50.49	50.23	50.41	2,730,926	+0.24(+0.48%)
Nov 16, 2016	50.10	50.23	50.06	50.17	10,560,065	-0.21(-0.41%)
Nov 15, 2016	49.82	50.37	49.82	50.37	2,470,856	+0.43(+0.87%)
Nov 14, 2016	50.06	50.06	49.75	49.94	1,834,809	-0.14(-0.28%)
Nov 11, 2016	50.05	50.29	49.77	50.08	2,536,348	-0.28(-0.55%)
Nov 10, 2016	50.50	50.70	50.12	50.36	1,918,760	-0.14(-0.27%)
Nov 09, 2016	49.78	50.64	49.72	50.50	2,611,446	+0.16(+0.31%)
Nov 08, 2016	49.96	50.45	49.89	50.34	2,165,451	+0.28(+0.55%)
Nov 07, 2016	49.70	50.09	49.70	50.06	2,200,252	+1.00(+2.04%)
Nov 04, 2016	49.15	49.37	49.02	49.06	2,166,592	-0.25(-0.51%)
Nov 03, 2016	49.59	49.61	49.24	49.31	3,663,962	-0.14(-0.28%)
Nov 02, 2016	49.73	49.82	49.35	49.45	3,335,703	-0.36(-0.73%)
Nov 01, 2016	50.27	50.30	49.53	49.81	4,135,648	-0.31(-0.62%)
Oct 31, 2016	50.13	50.24	50.04	50.12	1,580,316	+0.02(+0.03%)
Oct 28, 2016	50.20	50.37	49.95	50.11	5,644,019	-0.16(-0.33%)
Oct 27, 2016	50.51	50.55	50.24	50.27	923,174	-0.10(-0.21%)
Oct 26, 2016	50.40	50.54	50.25	50.37	1,285,634	-0.23(-0.46%)
Oct 25, 2016	50.61	50.70	50.49	50.61	1,216,677	-0.08(-0.15%)
Oct 24, 2016	50.66	50.80	50.58	50.69	762,284	+0.16(+0.31%)
Oct 21, 2016	50.32	50.56	50.27	50.53	773,982	-0.02(-0.03%)
Oct 20, 2016	50.56	50.70	50.40	50.55	1,933,764	-0.08(-0.15%)
Oct 19, 2016	50.56	50.71	50.48	50.63	981,228	+0.17(+0.34%)
Oct 18, 2016	50.50	50.57	50.35	50.45	1,337,921	+0.44(+0.88%)
Oct 17, 2016	50.09	50.19	49.97	50.01	1,397,725	-0.15(-0.29%)
Oct 14, 2016	50.42	50.55	50.14	50.16	999,568	+0.03(+0.07%)
Oct 13, 2016	49.89	50.26	49.67	50.12	1,905,191	-0.22(-0.43%)
Oct 12, 2016	50.31	50.45	50.18	50.34	1,144,239	+0.00(+0.00%)
Oct 11, 2016	50.82	50.83	50.16	50.34	1,805,830	-0.71(-1.39%)
Oct 10, 2016	51.02	51.18	51.01	51.05	736,637	+0.24(+0.48%)
Oct 07, 2016	50.97	51.03	50.52	50.81	1,264,913	-0.21(-0.41%)
Oct 06, 2016	50.97	51.06	50.82	51.01	1,307,639	-0.08(-0.15%)
Oct 05, 2016	50.97	51.18	50.97	51.09	821,641	+0.30(+0.60%)
Oct 04, 2016	51.16	51.20	50.65	50.79	2,159,115	-0.21(-0.41%)

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.