Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.32	49.32	49.08	49.08	105,848	-0.27(-0.54%)
Nov 29, 2016	49.42	49.44	49.34	49.35	108,810	-0.04(-0.09%)
Nov 28, 2016	49.51	49.58	49.38	49.39	68,711	-0.15(-0.30%)
Nov 25, 2016	49.53	49.58	49.53	49.54	23,965	+0.01(+0.03%)
Nov 23, 2016		49.53	49.53	49.53	0	-0.09(-0.18%)
Nov 22, 2016	49.72	49.72	49.58	49.61	108,264	-0.07(-0.13%)
Nov 21, 2016	49.64	49.74	49.57	49.68	199,271	-0.03(-0.06%)
Nov 18, 2016	49.49	49.74	49.49	49.71	173,888	+0.33(+0.67%)
Nov 17, 2016	49.66	49.66	49.37	49.38	228,975	-0.28(-0.55%)
Nov 16, 2016	49.80	49.81	49.64	49.65	231,292	-0.22(-0.44%)
Nov 15, 2016	49.73	49.98	49.71	49.87	173,514	+0.28(+0.57%)
Nov 14, 2016	50.17	50.21	49.56	49.59	485,265	-0.68(-1.36%)
Nov 11, 2016	50.53	50.58	50.27	50.27	114,693	-0.23(-0.46%)
Nov 10, 2016	50.72	50.72	50.48	50.50	466,473	-0.36(-0.71%)
Nov 09, 2016	51.05	51.05	50.79	50.87	111,266	-0.43(-0.84%)
Nov 08, 2016	51.33	51.33	51.24	51.30	60,816	-0.12(-0.23%)
Nov 07, 2016	51.21	51.33	51.21	51.41	114,737	+0.08(+0.15%)
Nov 04, 2016	51.33	51.36	51.33	51.33	60,082	+0.03(+0.06%)
Nov 03, 2016	51.30	51.35	51.27	51.30	47,631	-0.00(-0.00%)
Nov 02, 2016	51.32	51.37	51.22	51.31	67,020	+0.11(+0.21%)
Nov 01, 2016	51.25	51.27	51.20	51.20	35,392	-0.08(-0.15%)
Oct 31, 2016	51.24	51.28	51.18	51.28	59,098	+0.07(+0.14%)
Oct 28, 2016	51.15	51.25	51.14	51.21	134,415	+0.06(+0.12%)
Oct 27, 2016	51.18	51.18	51.13	51.15	45,162	-0.10(-0.20%)
Oct 26, 2016	51.19	51.26	51.19	51.25	49,738	-0.02(-0.04%)
Oct 25, 2016	51.24	51.28	51.22	51.27	54,960	+0.04(+0.08%)
Oct 24, 2016	51.29	51.29	51.19	51.23	79,082	-0.05(-0.10%)
Oct 21, 2016	51.30	51.32	51.26	51.28	89,860	-0.01(-0.03%)
Oct 20, 2016	51.24	51.29	51.21	51.29	58,013	+0.07(+0.13%)
Oct 19, 2016	51.15	51.22	51.15	51.22	61,830	+0.04(+0.08%)
Oct 18, 2016	51.15	51.21	51.13	51.18	90,169	-0.01(-0.01%)
Oct 17, 2016	51.15	51.27	51.15	51.19	101,640	+0.02(+0.04%)
Oct 14, 2016	51.29	51.29	51.17	51.17	68,600	-0.16(-0.31%)
Oct 13, 2016	51.32	51.33	51.27	51.33	94,693	+0.06(+0.11%)
Oct 12, 2016	51.28	51.30	51.27	51.27	60,092	-0.10(-0.19%)
Oct 11, 2016	51.39	51.40	51.35	51.37	67,278	-0.06(-0.13%)
Oct 10, 2016	51.41	51.43	51.39	51.43	24,685	-0.01(-0.02%)
Oct 07, 2016	51.42	51.50	51.40	51.44	33,738	+0.00(+0.00%)
Oct 06, 2016	51.47	51.47	51.40	51.44	270,490	-0.02(-0.04%)
Oct 05, 2016	51.54	51.64	51.42	51.46	147,394	-0.23(-0.45%)
Oct 04, 2016	51.71	51.73	51.65	51.70	46,475	-0.01(-0.02%)
Oct 03, 2016	51.77	51.79	51.67	51.70	67,285	-0.06(-0.13%)
Sep 30, 2016	51.77	51.82	51.74	51.77	51,456	-0.06(-0.11%)
Sep 29, 2016	51.77	51.85	51.77	51.83	45,844	-0.00(-0.01%)
Sep 28, 2016	51.78	51.86	51.78	51.83	86,777	-0.01(-0.03%)
Sep 27, 2016	51.80	51.91	51.77	51.84	57,312	+0.08(+0.15%)
Sep 26, 2016	51.76	51.80	51.75	51.77	45,513	-0.00(-0.00%)
Sep 23, 2016	51.75	51.81	51.71	51.77	96,764	+0.02(+0.04%)
Sep 22, 2016	51.72	51.77	51.69	51.75	58,095	+0.04(+0.07%)
Sep 21, 2016	51.66	51.75	51.66	51.71	36,149	-0.00(-0.01%)
Sep 20, 2016	51.73	51.74	51.71	51.71	43,140	-0.00(-0.00%)
Sep 19, 2016	51.74	51.74	51.71	51.72	64,446	-0.02(-0.04%)
Sep 16, 2016	51.76	51.76	51.71	51.74	93,869	+0.00(+0.01%)
Sep 15, 2016	51.74	51.77	51.72	51.73	167,496	-0.03(-0.05%)
Sep 14, 2016	51.80	51.80	51.73	51.76	97,471	+0.00(+0.01%)
Sep 13, 2016	51.85	51.86	51.71	51.75	93,899	-0.09(-0.17%)
Sep 12, 2016	51.91	51.91	51.84	51.84	129,335	-0.07(-0.13%)
Sep 09, 2016	51.95	51.98	51.90	51.91	99,909	-0.08(-0.16%)
Sep 08, 2016	52.03	52.03	51.98	51.99	103,416	-0.03(-0.07%)
Sep 07, 2016	52.06	52.06	51.99	52.03	80,706	-0.04(-0.07%)
Sep 06, 2016	52.05	52.10	52.04	52.07	140,835	+0.02(+0.04%)
Sep 02, 2016	52.06	52.05	52.05	52.05	51,521	-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.