Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	51.90	51.98	51.66	51.66	1,833,359	-0.13(-0.26%)
Nov 29, 2016	51.61	51.89	51.53	51.79	1,965,807	+0.13(+0.26%)
Nov 28, 2016	51.77	51.82	51.60	51.66	2,997,652	-0.19(-0.37%)
Nov 25, 2016	51.75	51.85	51.72	51.85	718,486	+0.19(+0.38%)
Nov 23, 2016		51.66	51.66	51.66	0	-0.12(-0.24%)
Nov 22, 2016	51.68	51.78	51.53	51.78	2,433,507	+0.21(+0.41%)
Nov 21, 2016	51.33	51.60	51.33	51.57	1,177,173	+0.40(+0.78%)
Nov 18, 2016	51.26	51.33	51.10	51.17	1,665,682	-0.25(-0.48%)
Nov 17, 2016	51.23	51.50	51.23	51.42	2,677,284	+0.25(+0.48%)
Nov 16, 2016	51.10	51.24	51.07	51.17	10,352,639	-0.21(-0.41%)
Nov 15, 2016	50.82	51.38	50.82	51.38	2,422,322	+0.44(+0.87%)
Nov 14, 2016	51.07	51.07	50.75	50.94	1,798,769	-0.14(-0.28%)
Nov 11, 2016	51.05	51.30	50.77	51.08	2,486,528	-0.28(-0.55%)
Nov 10, 2016	51.51	51.72	51.12	51.37	1,881,071	-0.14(-0.27%)
Nov 09, 2016	50.78	51.66	50.71	51.51	2,560,151	+0.16(+0.31%)
Nov 08, 2016	50.96	51.46	50.89	51.35	2,122,916	+0.28(+0.55%)
Nov 07, 2016	50.70	51.09	50.70	51.07	2,157,034	+1.02(+2.04%)
Nov 04, 2016	50.13	50.36	50.00	50.04	2,124,035	-0.26(-0.51%)
Nov 03, 2016	50.58	50.61	50.22	50.30	3,591,992	-0.14(-0.28%)
Nov 02, 2016	50.72	50.81	50.34	50.44	3,270,182	-0.37(-0.73%)
Nov 01, 2016	51.28	51.30	50.52	50.81	4,054,414	-0.32(-0.62%)
Oct 31, 2016	51.14	51.24	51.04	51.13	1,549,275	+0.02(+0.03%)
Oct 28, 2016	51.21	51.38	50.95	51.11	5,533,156	-0.17(-0.33%)
Oct 27, 2016	51.52	51.56	51.25	51.28	905,040	-0.11(-0.21%)
Oct 26, 2016	51.41	51.55	51.26	51.38	1,260,381	-0.24(-0.46%)
Oct 25, 2016	51.62	51.71	51.50	51.62	1,192,778	-0.08(-0.15%)
Oct 24, 2016	51.67	51.82	51.60	51.70	747,311	+0.16(+0.31%)
Oct 21, 2016	51.33	51.57	51.28	51.54	758,779	-0.02(-0.03%)
Oct 20, 2016	51.57	51.72	51.41	51.56	1,895,780	-0.08(-0.15%)
Oct 19, 2016	51.58	51.73	51.49	51.64	961,955	+0.18(+0.34%)
Oct 18, 2016	51.52	51.59	51.36	51.46	1,311,641	+0.45(+0.88%)
Oct 17, 2016	51.09	51.20	50.97	51.01	1,370,270	-0.15(-0.29%)
Oct 14, 2016	51.43	51.56	51.15	51.16	979,934	+0.04(+0.07%)
Oct 13, 2016	50.89	51.27	50.66	51.13	1,867,769	-0.22(-0.43%)
Oct 12, 2016	51.31	51.46	51.19	51.35	1,121,763	+0.00(+0.00%)
Oct 11, 2016	51.83	51.85	51.16	51.35	1,770,359	-0.72(-1.39%)
Oct 10, 2016	52.05	52.21	52.04	52.07	722,167	+0.25(+0.48%)
Oct 07, 2016	51.99	52.05	51.53	51.82	1,240,066	-0.21(-0.41%)
Oct 06, 2016	51.99	52.08	51.83	52.04	1,281,953	-0.08(-0.15%)
Oct 05, 2016	51.99	52.20	51.99	52.12	805,502	+0.31(+0.60%)
Oct 04, 2016	52.19	52.22	51.67	51.81	2,116,705	-0.21(-0.41%)
Oct 03, 2016	52.01	52.11	51.89	52.02	2,811,911	-0.11(-0.20%)
Sep 30, 2016	51.99	52.30	51.87	52.12	1,106,660	+0.36(+0.70%)
Sep 29, 2016	52.18	52.35	51.61	51.76	1,509,109	-0.55(-1.05%)
Sep 28, 2016	52.03	52.35	51.78	52.31	1,169,924	+0.34(+0.64%)
Sep 27, 2016	51.58	51.99	51.51	51.97	1,776,743	+0.29(+0.56%)
Sep 26, 2016	51.78	51.87	51.64	51.68	1,497,188	-0.47(-0.90%)
Sep 23, 2016	52.30	52.34	52.11	52.15	1,231,401	-0.36(-0.69%)
Sep 22, 2016	52.52	52.70	52.43	52.51	2,886,321	+0.38(+0.73%)
Sep 21, 2016	51.60	52.18	51.49	52.13	2,914,429	+0.81(+1.58%)
Sep 20, 2016	51.50	51.54	51.28	51.32	4,019,568	+0.19(+0.36%)
Sep 19, 2016	51.38	51.48	51.08	51.14	1,217,593	+0.13(+0.26%)
Sep 16, 2016	51.10	51.11	50.84	51.00	1,233,394	-0.37(-0.72%)
Sep 15, 2016	50.89	51.45	50.78	51.37	1,640,682	+0.54(+1.06%)
Sep 14, 2016	50.85	51.20	50.73	50.84	2,782,841	-0.04(-0.09%)
Sep 13, 2016	51.35	51.35	50.68	50.88	1,750,416	-0.92(-1.77%)
Sep 12, 2016	50.94	51.88	50.86	51.80	2,152,196	+0.57(+1.12%)
Sep 09, 2016	52.06	52.07	51.21	51.23	2,147,547	-1.22(-2.32%)
Sep 08, 2016	52.47	52.60	52.36	52.44	1,529,037	-0.14(-0.27%)
Sep 07, 2016	52.60	52.66	52.42	52.58	2,076,657	-0.01(-0.02%)
Sep 06, 2016	52.35	52.59	52.31	52.59	2,781,333	+0.36(+0.69%)
Sep 02, 2016	52.10	52.23	52.23	52.23	2,468,671	+0.41(+0.78%)

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.