Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		51.22	51.22	51.22	0	-0.08(-0.15%)
Dec 29, 2016	51.34	51.37	51.24	51.30	2,374,310	+0.10(+0.19%)
Dec 28, 2016	51.50	51.55	51.17	51.20	2,035,328	-0.25(-0.49%)
Dec 27, 2016	51.46	51.57	51.37	51.45	3,014,880	+0.07(+0.13%)
Dec 23, 2016		51.38	51.38	51.38	0	+0.03(+0.07%)
Dec 22, 2016	51.41	51.41	51.25	51.35	1,804,860	-0.09(-0.17%)
Dec 21, 2016	51.50	51.56	51.44	51.44	1,871,680	-0.13(-0.25%)
Dec 20, 2016	51.44	51.56	51.41	51.56	2,482,271	+0.18(+0.35%)
Dec 19, 2016	51.37	51.50	51.31	51.38	1,581,244	+0.06(+0.12%)
Dec 16, 2016	51.48	51.51	51.27	51.32	5,513,669	-0.10(-0.20%)
Dec 15, 2016	51.36	51.55	51.27	51.43	2,924,459	+0.08(+0.15%)
Dec 14, 2016	51.91	51.99	51.29	51.35	2,494,198	-0.63(-1.20%)
Dec 13, 2016	51.80	52.12	51.80	51.97	2,094,207	+0.41(+0.80%)
Dec 12, 2016	51.59	51.76	51.49	51.56	3,517,526	-0.16(-0.31%)
Dec 09, 2016	51.55	51.73	51.49	51.73	1,843,135	+0.24(+0.47%)
Dec 08, 2016	51.37	51.58	51.28	51.49	2,369,652	+0.09(+0.18%)
Dec 07, 2016	50.73	51.43	50.72	51.39	2,675,505	+0.69(+1.37%)
Dec 06, 2016	50.51	50.70	50.42	50.70	1,981,523	+0.27(+0.54%)
Dec 05, 2016	50.30	50.47	50.27	50.42	1,970,875	+0.34(+0.69%)
Dec 02, 2016	49.98	50.18	49.95	50.08	2,012,503	+0.09(+0.17%)
Dec 01, 2016	50.25	50.28	49.93	49.99	12,099,906	-0.24(-0.48%)
Nov 30, 2016	50.46	50.54	50.23	50.23	1,885,339	-0.13(-0.26%)
Nov 29, 2016	50.19	50.46	50.11	50.36	2,021,542	+0.13(+0.26%)
Nov 28, 2016	50.34	50.40	50.17	50.23	3,082,642	-0.19(-0.37%)
Nov 25, 2016	50.33	50.42	50.29	50.42	738,856	+0.19(+0.38%)
Nov 23, 2016		50.23	50.23	50.23	0	-0.12(-0.24%)
Nov 22, 2016	50.26	50.35	50.11	50.35	2,502,503	+0.21(+0.41%)
Nov 21, 2016	49.92	50.17	49.92	50.15	1,210,549	+0.39(+0.78%)
Nov 18, 2016	49.85	49.92	49.69	49.76	1,712,908	-0.24(-0.48%)
Nov 17, 2016	49.82	50.08	49.82	50.00	2,753,191	+0.24(+0.48%)
Nov 16, 2016	49.69	49.83	49.66	49.76	10,646,159	-0.21(-0.41%)
Nov 15, 2016	49.42	49.97	49.42	49.97	2,491,000	+0.43(+0.87%)
Nov 14, 2016	49.66	49.66	49.35	49.54	1,849,768	-0.14(-0.28%)
Nov 11, 2016	49.64	49.88	49.37	49.68	2,557,027	-0.27(-0.55%)
Nov 10, 2016	50.09	50.29	49.71	49.95	1,934,403	-0.14(-0.27%)
Nov 09, 2016	49.38	50.23	49.32	50.09	2,632,737	+0.15(+0.31%)
Nov 08, 2016	49.56	50.04	49.49	49.93	2,183,106	+0.27(+0.55%)
Nov 07, 2016	49.30	49.68	49.30	49.66	2,218,191	+0.99(+2.04%)
Nov 04, 2016	48.75	48.97	48.62	48.66	2,184,256	-0.25(-0.51%)
Nov 03, 2016	49.19	49.21	48.84	48.91	3,693,833	-0.14(-0.28%)
Nov 02, 2016	49.32	49.41	48.95	49.05	3,362,899	-0.36(-0.73%)
Nov 01, 2016	49.86	49.89	49.13	49.41	4,169,366	-0.31(-0.62%)
Oct 31, 2016	49.73	49.83	49.64	49.72	1,593,200	+0.02(+0.03%)
Oct 28, 2016	49.80	49.96	49.55	49.70	5,690,034	-0.16(-0.33%)
Oct 27, 2016	50.10	50.14	49.83	49.86	930,700	-0.10(-0.21%)
Oct 26, 2016	49.99	50.13	49.85	49.97	1,296,116	-0.23(-0.46%)
Oct 25, 2016	50.20	50.29	50.08	50.20	1,226,596	-0.08(-0.15%)
Oct 24, 2016	50.25	50.39	50.17	50.28	768,499	+0.15(+0.31%)
Oct 21, 2016	49.92	50.15	49.86	50.12	780,293	-0.02(-0.03%)
Oct 20, 2016	50.15	50.29	49.99	50.14	1,949,529	-0.08(-0.15%)
Oct 19, 2016	50.16	50.30	50.07	50.22	989,228	+0.17(+0.34%)
Oct 18, 2016	50.10	50.16	49.94	50.04	1,348,829	+0.44(+0.88%)
Oct 17, 2016	49.68	49.79	49.56	49.61	1,409,120	-0.15(-0.29%)
Oct 14, 2016	50.01	50.14	49.74	49.75	1,007,717	+0.03(+0.07%)
Oct 13, 2016	49.49	49.86	49.26	49.72	1,920,724	-0.21(-0.43%)
Oct 12, 2016	49.90	50.04	49.78	49.93	1,153,568	+0.00(+0.00%)
Oct 11, 2016	50.40	50.42	49.75	49.93	1,820,552	-0.70(-1.39%)
Oct 10, 2016	50.61	50.77	50.60	50.64	742,642	+0.24(+0.48%)
Oct 07, 2016	50.56	50.62	50.11	50.40	1,275,225	-0.21(-0.41%)
Oct 06, 2016	50.56	50.64	50.40	50.60	1,318,300	-0.08(-0.15%)
Oct 05, 2016	50.56	50.76	50.56	50.68	828,340	+0.30(+0.60%)
Oct 04, 2016	50.75	50.78	50.24	50.38	2,176,718	-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.