Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.00	55.00	53.80	54.00	367,306	-0.60(-1.10%)
Nov 29, 2016	54.10	54.95	54.08	54.60	208,697	+0.35(+0.65%)
Nov 28, 2016	55.25	55.35	54.20	54.25	197,164	-1.20(-2.16%)
Nov 25, 2016	55.40	55.65	55.05	55.45	83,893	-0.15(-0.27%)
Nov 23, 2016		55.60	55.60	55.60	0	-1.60(-2.80%)
Nov 22, 2016	57.25	57.25	56.40	57.20	227,587	+0.20(+0.35%)
Nov 21, 2016	56.05	57.20	55.77	57.00	369,437	+0.95(+1.69%)
Nov 18, 2016	55.80	56.05	55.15	56.05	264,231	+0.45(+0.81%)
Nov 17, 2016	54.75	55.70	54.50	55.60	196,765	+1.00(+1.83%)
Nov 16, 2016	53.85	54.75	53.21	54.60	317,153	+0.25(+0.46%)
Nov 15, 2016	53.75	54.75	53.75	54.35	293,308	+0.40(+0.74%)
Nov 14, 2016	53.75	54.50	53.35	53.95	353,582	+0.30(+0.56%)
Nov 11, 2016	52.20	53.70	51.06	53.65	481,124	+1.95(+3.77%)
Nov 10, 2016	52.60	52.90	51.05	51.70	625,826	-0.55(-1.05%)
Nov 09, 2016	51.55	52.80	50.24	52.25	403,173	-0.05(-0.10%)
Nov 08, 2016	52.65	52.75	52.05	52.30	272,127	-0.60(-1.13%)
Nov 07, 2016	52.85	53.65	52.40	52.90	349,195	+1.05(+2.03%)
Nov 04, 2016	51.50	52.25	51.05	51.85	425,291	+0.50(+0.97%)
Nov 03, 2016	51.50	51.75	51.15	51.35	256,733	-0.05(-0.10%)
Nov 02, 2016	52.70	53.00	51.30	51.40	351,940	-1.50(-2.84%)
Nov 01, 2016	53.50	53.95	52.35	52.90	420,155	-0.60(-1.12%)
Oct 31, 2016	53.65	54.20	52.95	53.50	486,933	+0.07(+0.13%)
Oct 28, 2016	54.54	54.82	52.91	53.43	529,893	-1.09(-2.00%)
Oct 27, 2016	55.27	55.99	54.39	54.52	430,605	-0.54(-0.98%)
Oct 26, 2016	55.16	55.70	55.02	55.06	473,242	-0.61(-1.10%)
Oct 25, 2016	56.00	56.29	53.46	55.67	1,057,511	+1.92(+3.57%)
Oct 24, 2016	53.42	54.04	53.27	53.75	552,637	+0.46(+0.86%)
Oct 21, 2016	52.50	53.41	50.36	53.29	413,772	+0.55(+1.04%)
Oct 20, 2016	52.54	53.22	52.02	52.74	378,044	+0.08(+0.15%)
Oct 19, 2016	51.82	52.72	51.67	52.66	1,125,396	+0.72(+1.39%)
Oct 18, 2016	52.40	52.73	51.79	51.94	809,295	-0.80(-1.52%)
Oct 17, 2016	53.00	53.45	52.69	52.74	328,823	-0.60(-1.12%)
Oct 14, 2016	53.41	54.23	53.03	53.34	343,084	+0.09(+0.17%)
Oct 13, 2016	53.08	53.59	52.17	53.25	439,035	-0.50(-0.93%)
Oct 12, 2016	53.75	54.00	53.42	53.75	275,875	-0.21(-0.39%)
Oct 11, 2016	55.48	55.57	53.35	53.96	315,209	-1.62(-2.91%)
Oct 10, 2016	55.31	55.89	55.31	55.58	188,392	+0.65(+1.18%)
Oct 07, 2016	55.76	55.78	54.36	54.93	478,873	-0.82(-1.47%)
Oct 06, 2016	55.18	55.82	54.52	55.75	488,491	+0.71(+1.29%)
Oct 05, 2016	53.82	55.15	53.82	55.04	440,094	+1.35(+2.51%)
Oct 04, 2016	53.53	53.98	53.43	53.69	173,093	+0.16(+0.30%)
Oct 03, 2016	52.82	53.58	52.73	53.53	279,229	+0.40(+0.75%)
Sep 30, 2016	52.86	53.34	52.23	53.13	341,794	+0.61(+1.16%)
Sep 29, 2016	53.25	53.25	52.41	52.52	217,195	-0.98(-1.83%)
Sep 28, 2016	53.62	53.84	53.09	53.50	223,439	-0.06(-0.11%)
Sep 27, 2016	53.10	53.74	52.87	53.56	506,011	+0.36(+0.68%)
Sep 26, 2016	53.31	53.40	52.79	53.20	324,218	-0.11(-0.21%)
Sep 23, 2016	52.91	53.84	52.91	53.31	372,163	+0.16(+0.30%)
Sep 22, 2016	53.10	53.27	52.88	53.15	478,811	+0.51(+0.97%)
Sep 21, 2016	52.37	52.76	52.20	52.64	344,764	+0.41(+0.78%)
Sep 20, 2016	52.84	52.95	52.18	52.23	221,447	-0.25(-0.48%)
Sep 19, 2016	52.38	52.67	51.99	52.48	354,272	+0.12(+0.23%)
Sep 16, 2016	53.00	53.15	52.23	52.36	359,924	-0.63(-1.19%)
Sep 15, 2016	51.91	53.13	51.82	52.99	645,053	+1.52(+2.95%)
Sep 14, 2016	52.47	52.57	51.30	51.47	245,345	-0.64(-1.23%)
Sep 13, 2016	51.92	52.51	51.78	52.11	616,453	-0.10(-0.19%)
Sep 12, 2016	50.89	52.49	49.80	52.21	313,273	+0.94(+1.83%)
Sep 09, 2016	52.00	52.09	51.24	51.27	287,854	-1.15(-2.19%)
Sep 08, 2016	52.58	52.69	52.04	52.42	292,630	-0.28(-0.53%)
Sep 07, 2016	52.72	52.81	52.30	52.70	283,741	+0.06(+0.11%)
Sep 06, 2016	52.49	52.75	52.22	52.64	228,836	+0.39(+0.75%)
Sep 02, 2016	52.28	52.25	52.25	52.25	242,800	+0.13(+0.25%)

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.