Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.31	55.51	54.70	55.22	171,781	+0.43(+0.78%)
Nov 29, 2016	54.86	55.16	54.32	54.79	120,374	-0.05(-0.08%)
Nov 28, 2016	55.50	56.03	54.69	54.84	166,944	-0.96(-1.72%)
Nov 25, 2016	55.46	55.83	54.98	55.79	66,366	+0.69(+1.25%)
Nov 23, 2016		55.11	55.11	55.11	0	+0.14(+0.26%)
Nov 22, 2016	54.23	55.13	53.86	54.96	190,882	+1.08(+2.00%)
Nov 21, 2016	54.40	54.46	53.48	53.88	124,834	-0.13(-0.23%)
Nov 18, 2016	53.70	54.20	53.70	54.01	108,889	+0.44(+0.83%)
Nov 17, 2016	53.93	54.42	53.42	53.57	72,147	-0.36(-0.67%)
Nov 16, 2016	54.24	54.63	53.88	53.93	123,951	-0.31(-0.57%)
Nov 15, 2016	53.93	54.97	53.86	54.24	109,848	-0.25(-0.47%)
Nov 14, 2016	54.35	55.62	53.99	54.49	183,967	+0.60(+1.11%)
Nov 11, 2016	53.61	54.37	53.22	53.89	264,790	+0.14(+0.27%)
Nov 10, 2016	52.45	54.17	51.85	53.75	322,227	+2.21(+4.28%)
Nov 09, 2016	49.61	52.11	49.61	51.54	258,420	+1.74(+3.49%)
Nov 08, 2016	50.19	50.45	49.66	49.80	83,079	-0.43(-0.86%)
Nov 07, 2016	50.32	50.96	49.87	50.24	241,101	+0.82(+1.67%)
Nov 04, 2016	48.25	50.26	47.78	49.41	145,604	+1.29(+2.67%)
Nov 03, 2016	47.06	48.83	47.06	48.13	198,281	+0.31(+0.64%)
Nov 02, 2016	48.32	48.70	47.80	47.82	94,622	-0.55(-1.14%)
Nov 01, 2016	48.97	49.14	47.88	48.37	136,373	-0.61(-1.24%)
Oct 31, 2016	48.88	49.31	48.36	48.98	81,204	+0.35(+0.73%)
Oct 28, 2016	49.02	49.19	48.59	48.63	105,978	-0.43(-0.87%)
Oct 27, 2016	49.28	49.32	48.81	49.05	87,904	-0.09(-0.18%)
Oct 26, 2016	48.91	49.60	48.91	49.14	113,732	-0.04(-0.07%)
Oct 25, 2016	50.16	50.63	49.12	49.18	70,497	-1.10(-2.20%)
Oct 24, 2016	50.25	50.83	50.14	50.28	62,398	+0.44(+0.89%)
Oct 21, 2016	50.05	50.36	49.81	49.84	86,558	-0.65(-1.29%)
Oct 20, 2016	50.71	51.04	50.43	50.49	119,526	-0.43(-0.84%)
Oct 19, 2016	51.07	51.36	50.70	50.92	141,526	+0.00(+0.00%)
Oct 18, 2016	51.54	51.54	50.77	50.92	71,519	-0.01(-0.02%)
Oct 17, 2016	50.51	51.16	49.94	50.93	80,010	+0.27(+0.54%)
Oct 14, 2016	50.81	51.69	50.45	50.65	103,382	+0.00(+0.00%)
Oct 13, 2016	50.12	51.07	49.84	50.65	123,000	+0.10(+0.20%)
Oct 12, 2016	50.22	51.20	49.32	50.55	57,758	+0.30(+0.59%)
Oct 11, 2016	50.73	50.73	49.73	50.26	82,110	-0.66(-1.30%)
Oct 10, 2016	51.29	51.59	50.74	50.92	75,685	+0.02(+0.04%)
Oct 07, 2016	51.34	51.34	50.78	50.90	95,193	-0.53(-1.04%)
Oct 06, 2016	51.58	51.62	50.82	51.43	54,835	-0.33(-0.65%)
Oct 05, 2016	51.31	51.90	50.70	51.77	102,719	+0.94(+1.85%)
Oct 04, 2016	51.09	51.61	50.70	50.83	79,549	-0.10(-0.20%)
Oct 03, 2016	51.24	51.46	50.83	50.93	100,443	-0.50(-0.97%)
Sep 30, 2016	50.89	51.82	50.85	51.42	170,419	+0.68(+1.34%)
Sep 29, 2016	51.34	51.65	50.64	50.74	83,980	-0.82(-1.60%)
Sep 28, 2016	50.58	51.62	50.58	51.57	101,209	+1.09(+2.15%)
Sep 27, 2016	50.51	50.65	49.88	50.48	100,425	-0.14(-0.29%)
Sep 26, 2016	50.53	51.09	50.39	50.63	144,913	-0.45(-0.89%)
Sep 23, 2016	51.08	52.01	50.87	51.08	147,561	-0.57(-1.10%)
Sep 22, 2016	50.94	51.67	50.54	51.65	96,866	+1.10(+2.18%)
Sep 21, 2016	50.45	50.78	49.77	50.55	85,203	+0.43(+0.87%)
Sep 20, 2016	50.01	50.26	49.65	50.11	114,332	+0.38(+0.76%)
Sep 19, 2016	50.09	50.73	49.17	49.73	116,302	-0.05(-0.09%)
Sep 16, 2016	49.82	50.21	49.66	49.78	214,041	-0.03(-0.05%)
Sep 15, 2016	49.78	50.13	49.51	49.80	121,319	+0.15(+0.31%)
Sep 14, 2016	49.88	50.08	49.12	49.65	158,809	-0.13(-0.25%)
Sep 13, 2016	49.53	50.15	49.21	49.78	313,894	-0.29(-0.58%)
Sep 12, 2016	49.44	50.18	48.90	50.07	215,262	+0.20(+0.40%)
Sep 09, 2016	50.26	50.33	49.70	49.87	296,590	-0.84(-1.66%)
Sep 08, 2016	49.89	50.96	49.59	50.71	166,673	+0.74(+1.49%)
Sep 07, 2016	49.30	50.00	49.03	49.97	138,469	+0.76(+1.54%)
Sep 06, 2016	49.62	49.62	48.90	49.21	67,059	-0.17(-0.35%)
Sep 02, 2016	49.48	49.38	49.38	49.38	123,643	+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.