Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		51.21	51.21	51.21	0	-0.08(-0.15%)
Dec 29, 2016	51.33	51.36	51.23	51.29	2,374,819	+0.10(+0.19%)
Dec 28, 2016	51.49	51.54	51.16	51.19	2,035,764	-0.25(-0.49%)
Dec 27, 2016	51.45	51.56	51.36	51.44	3,015,526	+0.07(+0.13%)
Dec 23, 2016		51.37	51.37	51.37	0	+0.03(+0.07%)
Dec 22, 2016	51.40	51.40	51.24	51.34	1,805,247	-0.09(-0.17%)
Dec 21, 2016	51.49	51.55	51.42	51.42	1,872,082	-0.13(-0.25%)
Dec 20, 2016	51.43	51.55	51.40	51.55	2,482,804	+0.18(+0.35%)
Dec 19, 2016	51.35	51.49	51.30	51.37	1,581,583	+0.06(+0.12%)
Dec 16, 2016	51.47	51.50	51.26	51.31	5,514,852	-0.10(-0.20%)
Dec 15, 2016	51.35	51.54	51.26	51.41	2,925,086	+0.08(+0.15%)
Dec 14, 2016	51.89	51.98	51.28	51.34	2,494,733	-0.63(-1.20%)
Dec 13, 2016	51.79	52.11	51.79	51.96	2,094,657	+0.41(+0.80%)
Dec 12, 2016	51.58	51.74	51.48	51.55	3,518,281	-0.16(-0.32%)
Dec 09, 2016	51.53	51.71	51.48	51.71	1,843,530	+0.24(+0.47%)
Dec 08, 2016	51.36	51.57	51.27	51.47	2,370,161	+0.09(+0.18%)
Dec 07, 2016	50.72	51.41	50.71	51.38	2,676,079	+0.69(+1.37%)
Dec 06, 2016	50.50	50.69	50.41	50.69	1,981,949	+0.27(+0.54%)
Dec 05, 2016	50.29	50.46	50.26	50.41	1,971,298	+0.34(+0.69%)
Dec 02, 2016	49.96	50.17	49.94	50.07	2,012,935	+0.09(+0.17%)
Dec 01, 2016	50.24	50.27	49.92	49.98	12,102,503	-0.24(-0.48%)
Nov 30, 2016	50.45	50.53	50.22	50.22	1,885,744	-0.13(-0.26%)
Nov 29, 2016	50.18	50.45	50.10	50.35	2,021,976	+0.13(+0.26%)
Nov 28, 2016	50.33	50.39	50.16	50.22	3,083,304	-0.19(-0.37%)
Nov 25, 2016	50.32	50.41	50.28	50.41	739,015	+0.19(+0.38%)
Nov 23, 2016		50.22	50.22	50.22	0	-0.12(-0.24%)
Nov 22, 2016	50.25	50.34	50.10	50.34	2,503,040	+0.21(+0.41%)
Nov 21, 2016	49.90	50.16	49.90	50.14	1,210,809	+0.39(+0.78%)
Nov 18, 2016	49.84	49.90	49.68	49.75	1,713,275	-0.24(-0.48%)
Nov 17, 2016	49.81	50.07	49.81	49.99	2,753,781	+0.24(+0.48%)
Nov 16, 2016	49.68	49.81	49.65	49.75	10,648,444	-0.21(-0.41%)
Nov 15, 2016	49.41	49.96	49.41	49.96	2,491,535	+0.43(+0.87%)
Nov 14, 2016	49.65	49.65	49.34	49.53	1,850,165	-0.14(-0.28%)
Nov 11, 2016	49.63	49.87	49.36	49.66	2,557,576	-0.27(-0.55%)
Nov 10, 2016	50.08	50.28	49.70	49.94	1,934,818	-0.14(-0.27%)
Nov 09, 2016	49.36	50.22	49.30	50.08	2,633,302	+0.15(+0.31%)
Nov 08, 2016	49.54	50.03	49.48	49.92	2,183,574	+0.27(+0.55%)
Nov 07, 2016	49.29	49.67	49.29	49.65	2,218,667	+0.99(+2.04%)
Nov 04, 2016	48.74	48.96	48.61	48.65	2,184,725	-0.25(-0.51%)
Nov 03, 2016	49.18	49.20	48.83	48.90	3,694,626	-0.14(-0.28%)
Nov 02, 2016	49.31	49.40	48.94	49.04	3,363,621	-0.36(-0.73%)
Nov 01, 2016	49.85	49.88	49.12	49.40	4,170,260	-0.31(-0.62%)
Oct 31, 2016	49.72	49.82	49.63	49.71	1,593,542	+0.02(+0.03%)
Oct 28, 2016	49.78	49.95	49.54	49.69	5,691,255	-0.16(-0.33%)
Oct 27, 2016	50.09	50.13	49.82	49.85	930,900	-0.10(-0.21%)
Oct 26, 2016	49.98	50.12	49.84	49.96	1,296,394	-0.23(-0.46%)
Oct 25, 2016	50.19	50.28	50.07	50.19	1,226,859	-0.08(-0.15%)
Oct 24, 2016	50.24	50.38	50.16	50.27	768,664	+0.15(+0.31%)
Oct 21, 2016	49.90	50.14	49.85	50.11	780,460	-0.02(-0.03%)
Oct 20, 2016	50.14	50.28	49.98	50.13	1,949,948	-0.08(-0.15%)
Oct 19, 2016	50.15	50.29	50.06	50.20	989,441	+0.17(+0.34%)
Oct 18, 2016	50.08	50.15	49.93	50.03	1,349,119	+0.44(+0.88%)
Oct 17, 2016	49.67	49.78	49.55	49.60	1,409,423	-0.15(-0.29%)
Oct 14, 2016	50.00	50.13	49.72	49.74	1,007,933	+0.03(+0.07%)
Oct 13, 2016	49.48	49.84	49.25	49.71	1,921,136	-0.21(-0.43%)
Oct 12, 2016	49.89	50.03	49.77	49.92	1,153,816	+0.00(+0.00%)
Oct 11, 2016	50.39	50.41	49.74	49.92	1,820,943	-0.70(-1.39%)
Oct 10, 2016	50.60	50.76	50.59	50.63	742,802	+0.24(+0.48%)
Oct 07, 2016	50.55	50.61	50.10	50.39	1,275,499	-0.21(-0.41%)
Oct 06, 2016	50.55	50.63	50.39	50.59	1,318,582	-0.08(-0.15%)
Oct 05, 2016	50.55	50.75	50.55	50.67	828,517	+0.30(+0.60%)
Oct 04, 2016	50.74	50.77	50.23	50.37	2,177,185	-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.