Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.40	55.61	54.80	55.31	171,480	+0.43(+0.78%)
Nov 29, 2016	54.96	55.26	54.41	54.89	120,163	-0.05(-0.08%)
Nov 28, 2016	55.60	56.13	54.79	54.93	166,651	-0.96(-1.72%)
Nov 25, 2016	55.56	55.93	55.08	55.89	66,250	+0.69(+1.25%)
Nov 23, 2016		55.20	55.20	55.20	0	+0.15(+0.26%)
Nov 22, 2016	54.32	55.23	53.95	55.06	190,547	+1.08(+2.00%)
Nov 21, 2016	54.50	54.56	53.57	53.98	124,616	-0.13(-0.23%)
Nov 18, 2016	53.80	54.30	53.80	54.11	108,698	+0.44(+0.83%)
Nov 17, 2016	54.02	54.51	53.52	53.66	72,021	-0.36(-0.67%)
Nov 16, 2016	54.33	54.72	53.98	54.02	123,734	-0.31(-0.57%)
Nov 15, 2016	54.02	55.07	53.95	54.33	109,655	-0.25(-0.46%)
Nov 14, 2016	54.44	55.72	54.08	54.59	183,644	+0.60(+1.11%)
Nov 11, 2016	53.71	54.46	53.31	53.99	264,326	+0.15(+0.27%)
Nov 10, 2016	52.55	54.26	51.94	53.84	321,662	+2.21(+4.28%)
Nov 09, 2016	49.70	52.20	49.70	51.63	257,967	+1.74(+3.49%)
Nov 08, 2016	50.28	50.53	49.75	49.89	82,934	-0.44(-0.86%)
Nov 07, 2016	50.41	51.05	49.95	50.33	240,679	+0.83(+1.67%)
Nov 04, 2016	48.33	50.35	47.87	49.50	145,349	+1.29(+2.67%)
Nov 03, 2016	47.14	48.92	47.14	48.21	197,934	+0.31(+0.64%)
Nov 02, 2016	48.40	48.78	47.89	47.91	94,456	-0.55(-1.14%)
Nov 01, 2016	49.06	49.23	47.97	48.46	136,134	-0.61(-1.24%)
Oct 31, 2016	48.97	49.39	48.45	49.07	81,062	+0.35(+0.73%)
Oct 28, 2016	49.11	49.27	48.68	48.71	105,793	-0.43(-0.87%)
Oct 27, 2016	49.36	49.41	48.89	49.14	87,750	-0.09(-0.18%)
Oct 26, 2016	48.99	49.69	48.99	49.23	113,533	-0.04(-0.07%)
Oct 25, 2016	50.24	50.72	49.21	49.27	70,374	-1.11(-2.20%)
Oct 24, 2016	50.33	50.92	50.23	50.37	62,289	+0.44(+0.89%)
Oct 21, 2016	50.14	50.45	49.90	49.93	86,406	-0.65(-1.29%)
Oct 20, 2016	50.80	51.13	50.52	50.58	119,317	-0.43(-0.84%)
Oct 19, 2016	51.16	51.45	50.79	51.01	141,278	+0.00(+0.00%)
Oct 18, 2016	51.63	51.63	50.86	51.01	71,394	-0.01(-0.02%)
Oct 17, 2016	50.60	51.25	50.03	51.01	79,870	+0.27(+0.54%)
Oct 14, 2016	50.90	51.78	50.54	50.74	103,201	+0.00(+0.00%)
Oct 13, 2016	50.21	51.16	49.93	50.74	122,785	+0.10(+0.20%)
Oct 12, 2016	50.31	51.29	49.41	50.64	57,657	+0.30(+0.59%)
Oct 11, 2016	50.82	50.82	49.81	50.34	81,967	-0.66(-1.30%)
Oct 10, 2016	51.38	51.68	50.82	51.01	75,553	+0.02(+0.04%)
Oct 07, 2016	51.43	51.43	50.87	50.99	95,026	-0.53(-1.04%)
Oct 06, 2016	51.67	51.71	50.91	51.52	54,739	-0.34(-0.65%)
Oct 05, 2016	51.40	51.99	50.79	51.86	102,539	+0.94(+1.85%)
Oct 04, 2016	51.18	51.70	50.79	50.92	79,410	-0.10(-0.20%)
Oct 03, 2016	51.33	51.55	50.92	51.01	100,267	-0.50(-0.97%)
Sep 30, 2016	50.98	51.91	50.94	51.51	170,120	+0.68(+1.34%)
Sep 29, 2016	51.43	51.74	50.73	50.83	83,833	-0.83(-1.60%)
Sep 28, 2016	50.67	51.71	50.67	51.66	101,032	+1.09(+2.15%)
Sep 27, 2016	50.60	50.74	49.97	50.57	100,249	-0.15(-0.29%)
Sep 26, 2016	50.62	51.18	50.48	50.72	144,660	-0.45(-0.89%)
Sep 23, 2016	51.17	52.10	50.96	51.17	147,302	-0.57(-1.10%)
Sep 22, 2016	51.03	51.76	50.62	51.74	96,696	+1.11(+2.18%)
Sep 21, 2016	50.54	50.87	49.85	50.63	85,054	+0.44(+0.87%)
Sep 20, 2016	50.10	50.34	49.74	50.20	114,131	+0.38(+0.76%)
Sep 19, 2016	50.18	50.82	49.26	49.82	116,098	-0.05(-0.09%)
Sep 16, 2016	49.91	50.30	49.75	49.86	213,666	-0.03(-0.05%)
Sep 15, 2016	49.86	50.22	49.60	49.89	121,107	+0.15(+0.31%)
Sep 14, 2016	49.97	50.17	49.20	49.74	158,531	-0.13(-0.25%)
Sep 13, 2016	49.62	50.24	49.30	49.86	313,344	-0.29(-0.58%)
Sep 12, 2016	49.53	50.27	48.98	50.15	214,885	+0.20(+0.40%)
Sep 09, 2016	50.34	50.42	49.79	49.95	296,070	-0.84(-1.66%)
Sep 08, 2016	49.98	51.05	49.67	50.80	166,381	+0.74(+1.49%)
Sep 07, 2016	49.38	50.09	49.12	50.05	138,227	+0.76(+1.55%)
Sep 06, 2016	49.71	49.71	48.98	49.29	66,941	-0.17(-0.35%)
Sep 02, 2016	49.56	49.46	49.46	49.46	123,427	+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.