Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.24	54.24	53.86	53.86	1,333	-0.64(-1.17%)
Nov 25, 2016				54.50	32	+0.49(+0.91%)
Nov 23, 2016		54.01	54.01	54.01	0	-0.04(-0.07%)
Nov 22, 2016	53.84	54.05	53.84	54.05	8,452	+0.35(+0.64%)
Nov 21, 2016	53.52	53.73	53.22	53.70	92,664	+0.36(+0.67%)
Nov 18, 2016	53.44	53.47	53.26	53.35	89,334	-0.09(-0.17%)
Nov 17, 2016	53.47	53.48	53.43	53.43	34,028	+0.24(+0.45%)
Nov 16, 2016	53.38	53.38	53.20	53.20	847	-0.14(-0.26%)
Nov 15, 2016	53.07	53.34	53.04	53.34	2,764	+0.42(+0.79%)
Nov 14, 2016	53.00	53.00	52.92	52.92	2,763	+0.33(+0.63%)
Nov 11, 2016	52.50	52.59	52.49	52.59	612	+0.76(+1.46%)
Nov 09, 2016				51.83	134	+0.29(+0.55%)
Nov 08, 2016	51.66	51.66	51.54	51.54	1,541	+1.20(+2.39%)
Nov 04, 2016				50.34	63	-0.13(-0.26%)
Nov 03, 2016	50.49	50.49	50.47	50.47	447	-0.22(-0.43%)
Nov 02, 2016	50.72	50.74	50.61	50.69	2,430	+0.02(+0.03%)
Nov 01, 2016	50.76	50.76	50.63	50.67	949	-0.58(-1.13%)
Oct 31, 2016	51.25	51.25	51.25	51.25	322	+0.04(+0.07%)
Oct 28, 2016	51.24	51.24	51.19	51.21	738	+0.34(+0.66%)
Oct 27, 2016	50.98	50.98	50.88	50.88	714	-0.49(-0.95%)
Oct 26, 2016	51.32	51.36	51.32	51.36	858	-0.10(-0.20%)
Oct 25, 2016	51.45	51.47	51.45	51.47	353	-0.23(-0.44%)
Oct 24, 2016	51.75	51.75	51.70	51.70	557	+0.07(+0.14%)
Oct 21, 2016	51.45	51.62	51.40	51.62	1,358	+0.06(+0.11%)
Oct 20, 2016	51.51	51.57	51.51	51.57	30,097	-0.01(-0.02%)
Oct 19, 2016	51.63	51.63	51.55	51.57	899	+0.04(+0.09%)
Oct 17, 2016	51.69	51.75	51.53	51.53	127	+0.09(+0.18%)
Oct 11, 2016	51.87	51.87	51.44	51.44	1	-0.60(-1.16%)
Oct 07, 2016	51.89	52.04	52.04	52.04	1,236	-0.14(-0.27%)
Oct 06, 2016	52.18	52.18	52.18	52.18	259	+0.18(+0.34%)
Oct 04, 2016	52.89	52.89	52.00	52.00	72	-0.20(-0.39%)
Oct 03, 2016	52.30	52.41	52.20	52.21	5,157	-0.39(-0.74%)
Sep 30, 2016	52.59	52.59	52.59	52.59	204	+0.30(+0.58%)
Sep 29, 2016	52.64	52.65	52.29	52.29	4,195	-0.13(-0.26%)
Sep 28, 2016	52.55	52.55	52.42	52.42	1,270	-0.07(-0.14%)
Sep 27, 2016	52.47	52.50	52.32	52.50	1,265	+0.19(+0.37%)
Sep 26, 2016	52.42	52.42	52.30	52.30	2,458	-0.61(-1.16%)
Sep 22, 2016	52.82	52.92	52.77	52.92	14	+0.76(+1.45%)
Sep 21, 2016	52.16	52.16	52.16	52.16	432	+0.25(+0.49%)
Sep 20, 2016	52.24	52.24	51.90	51.91	1,163	-0.08(-0.16%)
Sep 19, 2016	51.92	51.99	51.92	51.99	613	+0.28(+0.55%)
Sep 14, 2016	51.75	51.75	51.70	51.70	49	-0.71(-1.35%)
Sep 12, 2016	52.41	52.41	52.41	52.41	55	+0.56(+1.07%)
Sep 09, 2016	52.44	52.44	51.85	51.85	4,475	-1.41(-2.64%)
Sep 07, 2016	53.26	53.26	53.26	53.26	248	+0.02(+0.03%)
Sep 06, 2016	53.31	53.31	53.10	53.25	47,826	-0.07(-0.14%)
Sep 02, 2016	53.35	53.32	53.32	53.32	78,688	+0.27(+0.52%)
Aug 31, 2016	52.88	53.04	52.88	53.04	108	-0.15(-0.29%)
Aug 30, 2016	52.95	53.21	52.95	53.20	49,856	+0.20(+0.38%)
Aug 26, 2016	53.22	53.45	53.00	53.00	37	-0.21(-0.39%)
Aug 24, 2016	53.21	53.21	53.21	53.21	497	-0.36(-0.68%)
Aug 23, 2016	53.44	53.79	53.44	53.57	56,151	+0.34(+0.64%)
Aug 22, 2016	53.13	53.23	53.13	53.23	3,852	-0.04(-0.07%)
Aug 19, 2016	53.23	53.26	53.23	53.26	134,514	+0.34(+0.64%)
Aug 18, 2016	53.14	53.14	52.92	52.92	249	+0.14(+0.26%)
Aug 17, 2016	52.74	52.79	52.74	52.79	418	-0.12(-0.23%)
Aug 16, 2016	53.11	53.11	52.91	52.91	310	-0.35(-0.66%)
Aug 15, 2016	53.26	53.26	53.26	53.26	377	+0.27(+0.51%)
Aug 12, 2016	53.01	53.01	52.99	52.99	2,987	+0.24(+0.46%)
Aug 09, 2016	52.75	52.75	52.75	52.75	248	-0.16(-0.31%)
Aug 08, 2016	52.91	52.91	52.91	52.91	310	+0.41(+0.78%)
Aug 03, 2016	52.52	52.52	52.50	52.50	62	-0.28(-0.53%)
Aug 02, 2016	52.78	52.78	52.78	52.78	124	-0.23(-0.44%)
Aug 01, 2016	53.01	53.01	53.01	53.01	124	-0.06(-0.11%)
Jul 29, 2016	53.10	53.10	53.07	53.07	1,499	+0.28(+0.53%)
Jul 28, 2016	52.80	52.80	52.74	52.80	1,284	-0.06(-0.12%)
Jul 27, 2016	52.99	52.99	52.86	52.86	380	+0.48(+0.91%)
Jul 19, 2016	52.35	52.38	52.38	52.38	497	-0.13(-0.25%)
Jul 13, 2016	52.51	52.51	52.51	52.51	18,397	+0.45(+0.87%)
Jul 08, 2016	51.93	52.06	52.06	52.06	621	+1.07(+2.10%)
Jul 05, 2016	50.99	50.99	50.99	50.99	140	+0.72(+1.44%)
Jun 29, 2016	50.31	50.27	50.27	50.27	8,080	+1.50(+3.07%)
Jun 27, 2016	48.77	48.77	48.77	48.77	2	-1.13(-2.26%)
Jun 24, 2016	50.08	50.09	49.71	49.90	1,923	-0.39(-0.78%)
Jun 17, 2016	50.29	50.29	50.29	50.29	497	+0.44(+0.88%)
Jun 16, 2016	49.86	49.86	49.85	49.85	1,957	-0.41(-0.81%)
Jun 15, 2016	50.46	50.46	50.26	50.26	753	+0.06(+0.13%)
Jun 14, 2016	50.23	50.25	50.01	50.20	5,564	-0.84(-1.65%)
Jun 07, 2016	51.01	51.13	51.01	51.04	264	+0.09(+0.17%)
Jun 06, 2016	50.95	50.95	50.95	50.95	2,052	+0.25(+0.49%)
Jun 03, 2016	50.70	50.70	50.70	50.70	338	+0.25(+0.49%)
May 31, 2016	48.87	50.45	50.45	50.45	374	+0.08(+0.16%)
May 27, 2016	50.36	50.38	50.38	50.38	2,748	+0.27(+0.53%)
May 26, 2016	50.12	50.12	50.11	50.11	16,611	+0.10(+0.19%)
May 25, 2016	50.01	50.01	50.01	50.01	249	+0.38(+0.76%)
May 06, 2016	49.64	49.64	49.64	49.64	249	+0.27(+0.54%)
May 05, 2016	49.41	49.41	49.37	49.37	249	-0.21(-0.43%)
May 03, 2016	49.58	49.58	49.58	49.58	1,374	-0.35(-0.71%)
Apr 26, 2016	49.93	49.93	49.93	49.93	3,497	+0.32(+0.65%)
Apr 21, 2016	49.61	49.61	49.61	49.61	124	-0.44(-0.88%)
Apr 18, 2016	50.03	50.05	50.05	50.05	532,433	+0.35(+0.71%)
Apr 14, 2016	49.70	49.70	49.70	49.70	249	+0.09(+0.19%)
Apr 13, 2016	49.65	49.65	49.61	49.61	936	+0.23(+0.47%)
Apr 08, 2016	49.38	49.38	49.38	49.38	124	+0.27(+0.55%)
Apr 06, 2016	49.11	49.11	49.11	49.11	124	-0.84(-1.68%)
Apr 01, 2016	49.62	49.95	49.95	49.95	499	+0.14(+0.29%)
Mar 30, 2016	49.81	49.81	49.81	49.81	22	+0.78(+1.59%)
Mar 23, 2016	49.02	49.02	49.02	49.02	2	+0.70(+1.44%)
Mar 16, 2016	48.31	48.33	48.33	48.33	502	+0.52(+1.10%)
Mar 08, 2016	47.81	47.81	47.81	47.81	376	+0.56(+1.18%)
Mar 02, 2016	47.25	47.25	47.25	47.25	251	+1.13(+2.45%)
Feb 23, 2016	46.37	46.12	46.12	46.12	9,794	-0.19(-0.41%)
Feb 22, 2016	46.28	46.31	46.21	46.31	786	+0.48(+1.04%)
Feb 19, 2016	45.71	45.83	45.71	45.83	627	-0.06(-0.12%)
Feb 18, 2016	45.69	45.93	45.69	45.88	629	+0.02(+0.03%)
Feb 17, 2016	45.80	45.87	45.69	45.87	753	+0.59(+1.30%)
Feb 16, 2016	45.03	45.28	45.03	45.28	941	+0.76(+1.70%)
Feb 12, 2016	44.16	44.52	44.52	44.52	1,632	+0.72(+1.64%)
Feb 11, 2016	43.65	43.81	43.61	43.81	627	-0.58(-1.31%)
Feb 10, 2016	44.63	44.67	44.39	44.39	627	+0.10(+0.22%)
Feb 09, 2016	44.16	44.36	44.13	44.29	753	+0.33(+0.74%)
Feb 08, 2016	44.08	44.08	43.97	43.97	315	-0.91(-2.02%)
Feb 05, 2016	45.20	45.20	44.87	44.87	1,192	-0.51(-1.12%)
Feb 04, 2016	45.27	45.38	45.27	45.38	252	+0.38(+0.85%)
Feb 02, 2016	45.11	45.00	45.00	45.00	879	-0.68(-1.50%)
Feb 01, 2016	45.39	45.74	45.39	45.69	1,779	+0.33(+0.72%)
Jan 29, 2016	44.87	45.36	44.87	45.36	1,318	+1.27(+2.89%)
Jan 28, 2016	44.08	44.08	44.08	44.08	125	-0.32(-0.72%)
Jan 27, 2016	44.40	44.40	44.40	44.40	192	+0.23(+0.52%)
Jan 26, 2016	44.17	44.17	44.17	44.17	125	+0.37(+0.85%)
Jan 25, 2016	43.80	43.80	43.80	43.80	126	-0.54(-1.22%)
Jan 22, 2016	44.08	44.34	44.08	44.34	302	+0.43(+0.98%)
Jan 21, 2016	43.91	43.91	43.91	43.91	125	+1.23(+2.89%)
Jan 20, 2016	42.69	42.69	42.67	42.67	509	-0.87(-1.99%)
Jan 19, 2016	43.54	43.54	43.54	43.54	439	-0.32(-0.73%)
Jan 15, 2016	43.86	43.86	43.86	43.86	502	-0.76(-1.70%)
Jan 14, 2016	44.62	44.62	44.62	44.62	125	+0.13(+0.29%)
Jan 12, 2016	44.49	44.49	44.49	44.49	125	+0.09(+0.20%)
Jan 11, 2016	44.68	44.68	44.40	44.40	2,019	-0.31(-0.69%)
Jan 08, 2016	44.99	44.99	44.71	44.71	1,130	-0.45(-0.99%)
Jan 07, 2016	45.16	45.16	45.16	45.16	502	-2.17(-4.59%)
Dec 31, 2015	47.33	47.33	47.33	47.33	376	-0.22(-0.45%)
Dec 30, 2015	47.55	47.55	47.55	47.55	502	+0.22(+0.47%)
Dec 28, 2015	47.14	47.33	47.14	47.33	32	-0.06(-0.12%)
Dec 24, 2015	47.41	47.38	47.38	47.38	1,130	+0.11(+0.23%)
Dec 23, 2015	47.11	47.33	47.11	47.27	1,896	+1.09(+2.36%)
Dec 21, 2015	46.15	46.18	46.18	46.18	3,264	-0.07(-0.16%)
Dec 18, 2015	46.47	46.54	46.26	46.26	8,011	-0.97(-2.05%)
Dec 16, 2015	46.96	47.23	47.23	47.23	251	+0.19(+0.41%)
Dec 10, 2015	47.10	47.10	47.04	47.04	18,876	+0.00(+0.00%)
Dec 09, 2015	47.26	47.26	47.04	47.04	778	-0.28(-0.59%)
Dec 08, 2015	47.31	47.31	47.31	47.31	125	-0.56(-1.16%)
Dec 04, 2015	47.48	47.87	47.87	47.87	1,384	+0.19(+0.40%)

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.