Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.84	51.72	50.60	51.65	11,039	+0.00(+0.01%)
Nov 29, 2016	51.05	51.69	50.93	51.64	11,774	+0.41(+0.79%)
Nov 28, 2016	51.65	51.69	51.21	51.24	32,990	-0.14(-0.26%)
Nov 25, 2016	51.57	51.59	51.10	51.37	14,826	-0.08(-0.16%)
Nov 23, 2016		51.45	51.45	51.45	0	-0.10(-0.20%)
Nov 22, 2016	51.63	51.73	51.47	51.55	8,666	+0.14(+0.27%)
Nov 21, 2016	51.44	51.77	51.40	51.42	17,262	+0.16(+0.32%)
Nov 18, 2016	51.35	51.50	51.03	51.25	19,509	+0.08(+0.15%)
Nov 17, 2016	51.60	51.63	51.07	51.18	14,219	-0.51(-0.99%)
Nov 16, 2016	51.25	51.69	51.25	51.69	15,593	+0.60(+1.18%)
Nov 15, 2016	53.27	53.27	51.07	51.08	34,785	+0.16(+0.30%)
Nov 14, 2016	51.84	51.90	50.93	50.93	17,684	-0.77(-1.48%)
Nov 11, 2016	54.67	54.67	51.69	51.69	15,266	-0.46(-0.88%)
Nov 10, 2016	53.02	53.22	52.11	52.15	33,810	-0.50(-0.94%)
Nov 09, 2016	53.53	53.53	52.56	52.65	27,788	-1.15(-2.15%)
Nov 08, 2016	53.77	53.80	53.73	53.80	1,898	-0.02(-0.03%)
Nov 07, 2016	53.66	53.98	53.66	53.82	20,742	-0.07(-0.14%)
Nov 04, 2016	53.61	53.89	53.61	53.89	5,270	+0.43(+0.81%)
Nov 03, 2016	53.72	53.72	53.36	53.46	22,958	-0.59(-1.09%)
Nov 02, 2016	54.05	54.15	53.97	54.05	7,887	+0.11(+0.20%)
Nov 01, 2016	53.48	54.10	53.48	53.94	17,617	-0.05(-0.10%)
Oct 31, 2016	53.79	53.99	53.72	53.99	34,287	+0.46(+0.85%)
Oct 28, 2016	53.50	53.85	53.48	53.54	13,449	-0.14(-0.26%)
Oct 27, 2016	53.86	54.08	53.64	53.68	20,364	-0.87(-1.59%)
Oct 26, 2016	54.36	54.64	54.18	54.55	49,950	-0.02(-0.03%)
Oct 25, 2016	54.21	54.62	54.21	54.56	4,973	+0.40(+0.73%)
Oct 24, 2016	54.43	54.43	53.98	54.17	5,179	-0.26(-0.48%)
Oct 21, 2016	54.59	54.61	54.37	54.43	18,307	+0.05(+0.09%)
Oct 20, 2016	54.59	54.59	54.29	54.38	6,376	+0.25(+0.46%)
Oct 19, 2016	54.00	54.33	54.00	54.14	14,479	-0.11(-0.20%)
Oct 18, 2016	54.07	54.34	54.01	54.24	14,371	+0.11(+0.20%)
Oct 17, 2016	53.87	54.21	53.87	54.14	4,537	+0.76(+1.42%)
Oct 14, 2016	53.44	53.87	53.38	53.38	8,027	-0.46(-0.86%)
Oct 13, 2016	53.70	54.02	53.68	53.84	5,924	+0.10(+0.19%)
Oct 12, 2016	53.60	53.77	53.56	53.74	5,388	+0.02(+0.04%)
Oct 11, 2016	53.86	54.10	53.68	53.72	13,708	-0.26(-0.49%)
Oct 10, 2016	54.07	54.07	53.75	53.98	21,425	-0.24(-0.45%)
Oct 07, 2016	54.34	54.34	54.02	54.22	3,788	+0.07(+0.12%)
Oct 06, 2016	54.18	54.36	54.04	54.16	10,217	+0.01(+0.01%)
Oct 05, 2016	54.32	54.32	53.97	54.15	80,162	-0.20(-0.37%)
Oct 04, 2016	55.23	55.29	54.34	54.35	10,322	-0.98(-1.77%)
Oct 03, 2016	55.47	55.56	55.13	55.33	9,248	+0.10(+0.19%)
Sep 30, 2016	55.24	55.29	54.93	55.23	8,448	-0.11(-0.20%)
Sep 29, 2016	55.07	55.35	55.07	55.34	29,235	-0.17(-0.30%)
Sep 28, 2016	55.57	55.72	55.39	55.51	12,320	+0.13(+0.23%)
Sep 27, 2016	55.42	55.51	55.35	55.38	4,366	+0.17(+0.31%)
Sep 26, 2016	55.45	55.48	55.10	55.21	47,844	-0.19(-0.35%)
Sep 23, 2016	55.13	55.41	55.09	55.41	1,820	+0.47(+0.86%)
Sep 22, 2016	54.58	55.02	54.58	54.93	5,235	+0.88(+1.63%)
Sep 21, 2016	53.45	54.12	53.38	54.05	7,520	+0.72(+1.36%)
Sep 20, 2016	53.55	53.73	53.28	53.33	5,976	+0.09(+0.17%)
Sep 19, 2016	53.63	53.78	53.23	53.24	11,929	-0.46(-0.85%)
Sep 16, 2016	53.72	53.72	53.46	53.69	3,100	+0.47(+0.89%)
Sep 15, 2016	53.28	53.46	53.08	53.22	9,844	-0.33(-0.61%)
Sep 14, 2016	53.42	53.76	53.33	53.55	15,073	+0.09(+0.16%)
Sep 13, 2016	54.36	54.36	53.17	53.46	17,167	-0.77(-1.43%)
Sep 12, 2016	54.09	54.38	53.91	54.24	13,184	+0.09(+0.17%)
Sep 09, 2016	54.48	54.49	54.12	54.14	54,453	-1.15(-2.09%)
Sep 08, 2016	55.79	55.79	55.15	55.30	4,790	-0.74(-1.31%)
Sep 07, 2016	56.18	56.24	55.88	56.03	8,560	+0.19(+0.35%)
Sep 06, 2016	55.63	56.02	55.63	55.84	29,591	+0.72(+1.31%)
Sep 02, 2016	55.00	55.12	55.12	55.12	5,678	-0.40(-0.71%)

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.