Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	52.86	52.86	52.70	52.70	4,438	-0.20(-0.37%)
Nov 29, 2016	52.81	53.02	52.72	52.90	4,824	+0.29(+0.55%)
Nov 28, 2016	52.40	52.61	52.40	52.61	2,476	+0.68(+1.31%)
Nov 25, 2016	52.04	52.04	51.93	51.93	1,487	-0.53(-1.01%)
Nov 23, 2016		52.46	52.46	52.46	0	-0.11(-0.21%)
Nov 22, 2016	52.62	52.65	52.46	52.57	10,100	+0.19(+0.36%)
Nov 21, 2016	52.39	52.45	52.38	52.38	2,320	+0.22(+0.41%)
Nov 18, 2016	52.22	52.29	52.14	52.16	13,302	-0.83(-1.58%)
Nov 17, 2016	52.80	53.01	52.80	53.00	82,258	+0.60(+1.14%)
Nov 16, 2016	52.47	52.47	52.37	52.40	30,285	-0.03(-0.06%)
Nov 15, 2016	52.21	52.48	52.21	52.43	14,290	+0.04(+0.07%)
Nov 14, 2016	52.27	52.40	52.19	52.39	8,691	-0.21(-0.39%)
Nov 11, 2016	52.73	52.74	52.57	52.60	11,860	-0.40(-0.76%)
Nov 10, 2016	53.06	53.27	52.81	53.01	3,636	-0.62(-1.16%)
Nov 09, 2016	53.14	53.88	53.14	53.63	171,212	-0.07(-0.13%)
Nov 08, 2016	53.56	53.83	53.56	53.70	13,653	-0.30(-0.55%)
Nov 07, 2016	53.94	53.99	53.92	53.99	7,895	-0.03(-0.06%)
Nov 04, 2016	54.15	54.15	54.02	54.02	4,019	-0.44(-0.80%)
Nov 03, 2016	54.54	54.54	54.40	54.46	5,380	+0.14(+0.26%)
Nov 02, 2016	54.52	54.60	54.32	54.32	5,818	-0.13(-0.23%)
Nov 01, 2016	54.51	54.51	54.31	54.44	23,680	-0.04(-0.07%)
Oct 31, 2016	54.43	54.51	54.34	54.48	4,799	+0.07(+0.13%)
Oct 28, 2016	54.27	54.44	54.27	54.41	1,358	-0.07(-0.13%)
Oct 27, 2016	54.51	54.56	54.41	54.48	6,036	-0.19(-0.35%)
Oct 26, 2016	54.67	54.68	54.58	54.67	7,384	+0.05(+0.10%)
Oct 25, 2016	54.52	54.61	54.38	54.61	10,179	+0.11(+0.20%)
Oct 24, 2016	54.47	54.52	54.47	54.50	1,556	+0.12(+0.22%)
Oct 21, 2016	54.21	54.39	54.21	54.38	13,987	-0.05(-0.09%)
Oct 20, 2016	54.39	54.43	54.33	54.43	4,662	+0.26(+0.48%)
Oct 19, 2016	54.26	54.28	54.17	54.17	4,295	+0.25(+0.47%)
Oct 18, 2016	53.92	53.92	53.92	53.92	446	+0.27(+0.50%)
Oct 14, 2016	53.65	53.65	53.65	53.65	340	+0.05(+0.10%)
Oct 12, 2016	53.54	53.72	53.54	53.60	173	-0.18(-0.33%)
Oct 11, 2016	53.86	53.90	53.73	53.78	3,815	-0.36(-0.66%)
Oct 10, 2016	54.14	54.14	54.14	54.14	281	+0.23(+0.43%)
Oct 07, 2016	53.90	53.90	53.90	53.90	146	-0.20(-0.37%)
Oct 06, 2016	54.06	54.11	53.95	54.10	4,702	-0.43(-0.79%)
Oct 05, 2016	54.47	54.53	54.47	54.53	2,701	-0.05(-0.10%)
Oct 04, 2016	54.82	54.86	54.59	54.59	1,622	-0.46(-0.84%)
Oct 03, 2016	55.01	55.07	55.01	55.05	7,189	-0.20(-0.36%)
Sep 30, 2016	55.02	55.28	55.02	55.25	1,231	+0.02(+0.03%)
Sep 29, 2016	55.23	55.23	55.23	55.23	232	-0.59(-1.06%)
Sep 28, 2016	55.95	55.95	55.64	55.83	4,168	-0.13(-0.24%)
Sep 27, 2016	55.80	55.99	55.80	55.96	1,987	+0.74(+1.34%)
Sep 26, 2016	55.29	55.29	55.23	55.22	1,029	-0.27(-0.49%)
Sep 23, 2016	55.49	55.49	55.49	55.49	738	-0.57(-1.01%)
Sep 22, 2016	56.19	56.19	55.95	56.06	1,326	+0.53(+0.95%)
Sep 21, 2016	55.32	55.53	55.11	55.53	23,802	+1.53(+2.83%)
Sep 20, 2016	54.08	54.14	54.00	54.00	3,752	+0.67(+1.26%)
Sep 19, 2016	53.45	53.45	53.33	53.33	1,053	+0.28(+0.52%)
Sep 16, 2016	53.19	53.21	53.04	53.05	2,275	-0.42(-0.79%)
Sep 15, 2016	53.01	53.47	53.01	53.47	931	+0.48(+0.90%)
Sep 14, 2016	53.07	53.21	53.00	53.00	1,406	-0.34(-0.64%)
Sep 13, 2016	53.70	53.70	53.26	53.34	2,989	-0.72(-1.33%)
Sep 12, 2016	53.72	54.08	53.72	54.06	1,867	+0.63(+1.18%)
Sep 09, 2016	53.75	53.76	53.43	53.43	2,356	-0.95(-1.75%)
Sep 08, 2016	54.60	54.60	54.38	54.38	2,890	-0.32(-0.59%)
Sep 07, 2016	54.80	54.94	54.69	54.70	11,396	+0.47(+0.87%)
Sep 06, 2016	53.88	54.23	53.88	54.23	3,508	+0.69(+1.29%)
Sep 02, 2016	53.58	53.54	53.54	53.54	2,672	+0.30(+0.57%)

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.