Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.42	55.62	54.81	55.33	171,434	+0.43(+0.78%)
Nov 29, 2016	54.97	55.27	54.43	54.90	120,131	-0.05(-0.08%)
Nov 28, 2016	55.62	56.14	54.80	54.95	166,607	-0.96(-1.72%)
Nov 25, 2016	55.57	55.94	55.09	55.91	66,232	+0.69(+1.25%)
Nov 23, 2016		55.22	55.22	55.22	0	+0.15(+0.26%)
Nov 22, 2016	54.34	55.25	53.97	55.07	190,496	+1.08(+2.00%)
Nov 21, 2016	54.51	54.57	53.59	53.99	124,582	-0.13(-0.23%)
Nov 18, 2016	53.81	54.31	53.81	54.12	108,669	+0.44(+0.83%)
Nov 17, 2016	54.04	54.53	53.53	53.68	72,001	-0.36(-0.67%)
Nov 16, 2016	54.35	54.74	53.99	54.04	123,701	-0.31(-0.57%)
Nov 15, 2016	54.04	55.08	53.97	54.35	109,626	-0.25(-0.47%)
Nov 14, 2016	54.46	55.73	54.10	54.60	183,595	+0.60(+1.11%)
Nov 11, 2016	53.72	54.48	53.32	54.00	264,256	+0.15(+0.27%)
Nov 10, 2016	52.56	54.27	51.95	53.86	321,576	+2.21(+4.28%)
Nov 09, 2016	49.71	52.21	49.71	51.65	257,899	+1.74(+3.49%)
Nov 08, 2016	50.29	50.55	49.76	49.90	82,912	-0.44(-0.86%)
Nov 07, 2016	50.42	51.06	49.97	50.34	240,615	+0.83(+1.67%)
Nov 04, 2016	48.34	50.37	47.88	49.51	145,310	+1.29(+2.67%)
Nov 03, 2016	47.16	48.93	47.16	48.23	197,881	+0.31(+0.64%)
Nov 02, 2016	48.42	48.80	47.90	47.92	94,431	-0.55(-1.14%)
Nov 01, 2016	49.07	49.24	47.98	48.47	136,098	-0.61(-1.24%)
Oct 31, 2016	48.98	49.41	48.46	49.08	81,040	+0.35(+0.73%)
Oct 28, 2016	49.12	49.29	48.69	48.73	105,765	-0.43(-0.87%)
Oct 27, 2016	49.38	49.42	48.91	49.15	87,726	-0.09(-0.18%)
Oct 26, 2016	49.01	49.70	49.01	49.24	113,502	-0.04(-0.07%)
Oct 25, 2016	50.26	50.73	49.22	49.28	70,355	-1.11(-2.20%)
Oct 24, 2016	50.35	50.93	50.24	50.38	62,272	+0.44(+0.89%)
Oct 21, 2016	50.15	50.47	49.91	49.94	86,383	-0.65(-1.29%)
Oct 20, 2016	50.81	51.15	50.53	50.59	119,285	-0.43(-0.84%)
Oct 19, 2016	51.17	51.46	50.80	51.02	141,240	+0.00(+0.00%)
Oct 18, 2016	51.65	51.65	50.87	51.02	71,375	-0.01(-0.02%)
Oct 17, 2016	50.61	51.26	50.04	51.03	79,848	+0.27(+0.54%)
Oct 14, 2016	50.91	51.79	50.56	50.76	103,173	+0.00(+0.00%)
Oct 13, 2016	50.22	51.17	49.94	50.76	122,752	+0.10(+0.20%)
Oct 12, 2016	50.32	51.30	49.42	50.66	57,642	+0.30(+0.59%)
Oct 11, 2016	50.83	50.83	49.83	50.36	81,945	-0.66(-1.30%)
Oct 10, 2016	51.39	51.69	50.84	51.02	75,532	+0.02(+0.04%)
Oct 07, 2016	51.45	51.45	50.88	51.00	95,001	-0.54(-1.04%)
Oct 06, 2016	51.68	51.73	50.92	51.54	54,724	-0.34(-0.65%)
Oct 05, 2016	51.42	52.01	50.80	51.87	102,511	+0.94(+1.85%)
Oct 04, 2016	51.19	51.72	50.80	50.93	79,389	-0.10(-0.20%)
Oct 03, 2016	51.35	51.56	50.93	51.03	100,240	-0.50(-0.97%)
Sep 30, 2016	50.99	51.93	50.96	51.53	170,075	+0.68(+1.34%)
Sep 29, 2016	51.45	51.75	50.75	50.85	83,810	-0.83(-1.60%)
Sep 28, 2016	50.68	51.73	50.68	51.67	101,005	+1.09(+2.15%)
Sep 27, 2016	50.61	50.76	49.99	50.58	100,222	-0.15(-0.29%)
Sep 26, 2016	50.63	51.19	50.49	50.73	144,621	-0.45(-0.89%)
Sep 23, 2016	51.18	52.12	50.97	51.18	147,263	-0.57(-1.10%)
Sep 22, 2016	51.05	51.77	50.64	51.75	96,670	+1.11(+2.18%)
Sep 21, 2016	50.56	50.88	49.87	50.65	85,031	+0.44(+0.87%)
Sep 20, 2016	50.11	50.36	49.75	50.21	114,101	+0.38(+0.76%)
Sep 19, 2016	50.19	50.83	49.27	49.83	116,067	-0.05(-0.09%)
Sep 16, 2016	49.92	50.31	49.76	49.88	213,609	-0.03(-0.05%)
Sep 15, 2016	49.88	50.23	49.61	49.90	121,075	+0.15(+0.31%)
Sep 14, 2016	49.99	50.18	49.21	49.75	158,489	-0.13(-0.25%)
Sep 13, 2016	49.63	50.25	49.31	49.88	313,261	-0.29(-0.58%)
Sep 12, 2016	49.54	50.28	49.00	50.17	214,828	+0.20(+0.40%)
Sep 09, 2016	50.36	50.43	49.80	49.97	295,991	-0.84(-1.66%)
Sep 08, 2016	49.99	51.06	49.69	50.81	166,337	+0.74(+1.49%)
Sep 07, 2016	49.40	50.10	49.13	50.07	138,190	+0.76(+1.55%)
Sep 06, 2016	49.72	49.72	49.00	49.31	66,923	-0.17(-0.35%)
Sep 02, 2016	49.58	49.48	49.48	49.48	123,394	+0.33(+0.66%)

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.