Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	56.82	57.06	56.48	56.48	260,147	-0.08(-0.15%)
Nov 29, 2016	56.50	56.72	56.43	56.56	226,346	+0.02(+0.03%)
Nov 28, 2016	56.83	56.87	56.49	56.55	136,444	-0.37(-0.66%)
Nov 25, 2016	56.91	56.92	56.75	56.92	90,196	+0.24(+0.43%)
Nov 23, 2016		56.68	56.68	56.68	0	+0.43(+0.76%)
Nov 22, 2016	56.12	56.28	56.02	56.25	496,604	+0.30(+0.53%)
Nov 21, 2016	55.82	55.97	55.68	55.96	639,252	+0.34(+0.62%)
Nov 18, 2016	55.68	55.70	55.54	55.61	802,529	-0.04(-0.08%)
Nov 17, 2016	55.62	55.69	55.54	55.66	190,226	+0.14(+0.24%)
Nov 16, 2016	55.62	55.66	55.35	55.52	401,526	-0.18(-0.32%)
Nov 15, 2016	55.94	55.94	55.28	55.70	337,500	+0.15(+0.28%)
Nov 14, 2016	55.74	55.74	55.40	55.54	1,321,736	+0.24(+0.43%)
Nov 11, 2016	55.17	55.32	54.92	55.30	632,818	+0.11(+0.20%)
Nov 10, 2016	54.62	55.36	54.62	55.20	887,100	+0.92(+1.70%)
Nov 09, 2016	52.70	54.46	52.70	54.27	348,127	+1.18(+2.22%)
Nov 08, 2016	52.74	53.27	52.53	53.09	124,853	+0.28(+0.53%)
Nov 07, 2016	52.37	52.81	52.37	52.81	362,010	+1.16(+2.25%)
Nov 04, 2016	51.53	52.07	51.52	51.65	173,430	+0.08(+0.15%)
Nov 03, 2016	51.87	51.87	51.48	51.57	210,526	-0.15(-0.29%)
Nov 02, 2016	51.92	52.09	51.63	51.72	326,272	-0.24(-0.46%)
Nov 01, 2016	52.40	52.52	51.72	51.96	1,406,439	-0.39(-0.75%)
Oct 31, 2016	52.41	52.49	52.35	52.36	90,708	+0.11(+0.21%)
Oct 28, 2016	52.07	52.59	52.07	52.25	74,106	+0.26(+0.50%)
Oct 27, 2016	52.48	52.48	51.94	51.99	68,450	-0.41(-0.78%)
Oct 26, 2016	52.05	52.60	52.05	52.39	77,112	+0.22(+0.41%)
Oct 25, 2016	52.33	52.36	52.14	52.18	76,514	-0.27(-0.51%)
Oct 24, 2016	52.46	52.73	52.39	52.45	58,858	+0.19(+0.37%)
Oct 21, 2016	51.86	52.26	51.70	52.25	86,467	+0.03(+0.05%)
Oct 20, 2016	52.41	52.42	52.08	52.22	100,390	-0.30(-0.57%)
Oct 19, 2016	52.47	52.67	52.34	52.52	64,561	+0.15(+0.29%)
Oct 18, 2016	52.67	52.67	52.31	52.37	87,591	+0.15(+0.29%)
Oct 17, 2016	52.26	52.42	52.22	52.22	145,978	-0.06(-0.12%)
Oct 14, 2016	52.45	52.65	52.29	52.29	860,754	+0.09(+0.18%)
Oct 13, 2016	52.01	52.28	51.74	52.19	62,069	-0.14(-0.27%)
Oct 12, 2016	52.23	52.45	52.16	52.33	65,681	+0.11(+0.21%)
Oct 11, 2016	52.71	52.71	51.97	52.22	209,831	-0.62(-1.17%)
Oct 10, 2016	52.96	53.21	52.80	52.84	188,326	+0.07(+0.13%)
Oct 07, 2016	53.19	53.20	52.59	52.77	83,109	-0.68(-1.27%)
Oct 06, 2016	53.29	53.48	53.14	53.45	46,170	+0.07(+0.12%)
Oct 05, 2016	53.19	53.48	53.19	53.39	68,177	+0.32(+0.61%)
Oct 04, 2016	53.60	53.61	52.95	53.06	191,150	-0.45(-0.84%)
Oct 03, 2016	53.44	53.65	53.34	53.51	318,011	-0.08(-0.16%)
Sep 30, 2016	53.39	53.77	53.29	53.60	125,548	+0.41(+0.77%)
Sep 29, 2016	53.54	53.71	53.07	53.19	83,499	-0.38(-0.71%)
Sep 28, 2016	53.26	53.57	53.02	53.57	33,819	+0.36(+0.67%)
Sep 27, 2016	52.82	53.26	52.73	53.21	231,368	+0.38(+0.71%)
Sep 26, 2016	52.82	53.05	52.78	52.84	138,118	-0.32(-0.60%)
Sep 23, 2016	53.39	53.39	53.16	53.16	51,735	-0.36(-0.67%)
Sep 22, 2016	53.34	53.57	53.34	53.52	151,413	+0.44(+0.83%)
Sep 21, 2016	52.58	53.10	52.48	53.08	258,910	+0.71(+1.36%)
Sep 20, 2016	52.58	52.62	52.37	52.37	37,232	+0.01(+0.03%)
Sep 19, 2016	52.37	52.70	52.22	52.35	107,983	+0.21(+0.39%)
Sep 16, 2016	52.37	52.52	52.01	52.15	97,328	-0.41(-0.77%)
Sep 15, 2016	52.02	52.65	51.93	52.55	324,867	+0.55(+1.05%)
Sep 14, 2016	52.11	52.41	51.94	52.00	95,868	-0.15(-0.28%)
Sep 13, 2016	52.51	52.58	52.00	52.15	164,888	-0.77(-1.45%)
Sep 12, 2016	51.93	53.00	51.85	52.92	137,405	+0.72(+1.37%)
Sep 09, 2016	53.35	53.35	52.20	52.20	156,515	-1.53(-2.86%)
Sep 08, 2016	53.74	53.81	53.65	53.74	66,583	-0.12(-0.22%)
Sep 07, 2016	53.77	53.86	53.64	53.85	112,232	-0.00(-0.01%)
Sep 06, 2016	54.03	54.10	53.69	53.86	137,138	-0.14(-0.26%)
Sep 02, 2016	53.95	54.00	54.00	54.00	323,557	+0.27(+0.50%)

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.