Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		50.76	50.76	50.76	0	-0.05(-0.10%)
Dec 29, 2016	50.46	50.96	49.93	50.81	322,832	+0.17(+0.33%)
Dec 28, 2016	51.83	51.90	50.62	50.64	569,400	-1.00(-1.93%)
Dec 27, 2016	51.43	51.81	51.41	51.64	318,540	+0.21(+0.41%)
Dec 23, 2016		51.43	51.43	51.43	0	+0.86(+1.70%)
Dec 22, 2016	51.50	52.00	50.44	50.57	1,279,359	-1.22(-2.36%)
Dec 21, 2016	52.39	52.49	51.62	51.80	608,163	-0.50(-0.96%)
Dec 20, 2016	52.60	52.72	52.25	52.30	557,041	-0.03(-0.05%)
Dec 19, 2016	51.82	52.42	51.69	52.33	498,700	+0.60(+1.16%)
Dec 16, 2016	51.26	51.94	51.26	51.73	956,792	+0.32(+0.63%)
Dec 15, 2016	52.08	52.30	51.07	51.41	1,869,139	-0.96(-1.84%)
Dec 14, 2016	52.65	53.07	52.27	52.37	896,593	-0.36(-0.68%)
Dec 13, 2016	52.07	52.99	52.02	52.73	790,871	+0.62(+1.18%)
Dec 12, 2016	52.32	52.68	51.51	52.11	652,698	-0.50(-0.94%)
Dec 09, 2016	51.97	52.75	51.57	52.60	722,261	+0.87(+1.68%)
Dec 08, 2016	52.00	52.04	51.64	51.74	458,853	-0.09(-0.17%)
Dec 07, 2016	51.31	52.08	51.23	51.82	792,037	+0.33(+0.64%)
Dec 06, 2016	51.03	51.53	51.01	51.49	458,777	+0.30(+0.59%)
Dec 05, 2016	51.13	51.42	50.65	51.19	451,609	+0.22(+0.43%)
Dec 02, 2016	50.62	51.04	50.30	50.97	818,508	+0.45(+0.89%)
Dec 01, 2016	51.19	51.67	50.37	50.52	912,576	-0.69(-1.36%)
Nov 30, 2016	51.13	51.87	51.13	51.21	1,309,084	+0.00(+0.00%)
Nov 29, 2016	52.33	52.55	51.19	51.21	1,564,590	-1.31(-2.50%)
Nov 28, 2016	52.33	52.64	52.00	52.53	1,015,975	+0.30(+0.58%)
Nov 25, 2016	51.62	52.30	51.54	52.22	340,522	+0.50(+0.97%)
Nov 23, 2016		51.72	51.72	51.72	0	-0.12(-0.23%)
Nov 22, 2016	50.68	51.89	50.68	51.84	1,207,469	+0.88(+1.72%)
Nov 21, 2016	50.16	51.00	50.15	50.96	885,939	+0.82(+1.63%)
Nov 18, 2016	50.48	50.72	49.96	50.15	876,985	-0.28(-0.55%)
Nov 17, 2016	49.36	50.54	49.36	50.42	813,968	+0.89(+1.79%)
Nov 16, 2016	50.04	50.09	49.41	49.54	1,237,252	-0.53(-1.06%)
Nov 15, 2016	51.03	51.03	50.06	50.07	870,826	-0.55(-1.08%)
Nov 14, 2016	50.81	50.96	49.81	50.62	730,424	-0.30(-0.58%)
Nov 11, 2016	50.82	51.33	50.53	50.91	1,127,438	+0.02(+0.03%)
Nov 10, 2016	49.37	51.20	48.81	50.89	1,788,289	+1.62(+3.30%)
Nov 09, 2016	49.66	49.74	47.69	49.27	2,055,612	-1.41(-2.78%)
Nov 08, 2016	50.89	51.75	50.61	50.68	1,473,386	-0.50(-0.97%)
Nov 07, 2016	51.30	51.40	51.01	51.17	1,144,434	+0.64(+1.27%)
Nov 04, 2016	50.81	51.31	50.53	50.53	672,025	-0.23(-0.44%)
Nov 03, 2016	51.32	51.60	50.72	50.75	844,665	-0.64(-1.25%)
Nov 02, 2016	51.06	51.87	51.01	51.40	752,190	+0.23(+0.44%)
Nov 01, 2016	50.77	51.27	50.62	51.17	936,437	+0.41(+0.80%)
Oct 31, 2016	51.06	51.18	50.63	50.76	694,782	-0.05(-0.10%)
Oct 28, 2016	50.58	51.19	50.58	50.82	630,314	+0.14(+0.27%)
Oct 27, 2016	50.87	51.22	50.66	50.68	741,201	-0.25(-0.49%)
Oct 26, 2016	51.15	51.43	50.83	50.93	846,380	-0.37(-0.73%)
Oct 25, 2016	51.25	51.49	51.09	51.30	916,757	-0.19(-0.37%)
Oct 24, 2016	51.67	51.87	51.41	51.49	452,947	+0.26(+0.51%)
Oct 21, 2016	51.63	51.63	51.14	51.23	995,669	-0.45(-0.87%)
Oct 20, 2016	51.74	51.74	51.40	51.68	588,883	+0.04(+0.08%)
Oct 19, 2016	51.59	51.75	51.47	51.64	535,779	-0.13(-0.25%)
Oct 18, 2016	51.97	52.00	51.74	51.77	408,966	+0.04(+0.08%)
Oct 17, 2016	51.65	52.10	51.61	51.73	648,684	+0.25(+0.49%)
Oct 14, 2016	51.61	52.09	49.47	51.48	585,895	-0.05(-0.10%)
Oct 13, 2016	51.59	51.79	51.21	51.53	610,902	-0.16(-0.30%)
Oct 12, 2016	51.12	51.73	50.95	51.68	602,536	+0.43(+0.85%)
Oct 11, 2016	51.53	52.01	51.18	51.25	721,040	-0.17(-0.34%)
Oct 10, 2016	51.23	51.56	51.12	51.42	406,653	+0.15(+0.29%)
Oct 07, 2016	51.71	51.75	51.07	51.28	514,040	-0.46(-0.89%)
Oct 06, 2016	51.04	51.87	50.78	51.74	1,211,026	+0.78(+1.53%)
Oct 05, 2016	51.04	51.35	50.83	50.95	811,373	+0.19(+0.38%)
Oct 04, 2016	50.30	50.87	50.29	50.76	812,475	+0.53(+1.05%)

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.