Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	51.07	51.07	50.63	51.01	25,797	-0.04(-0.09%)
Nov 29, 2016	50.90	51.05	50.76	51.05	30,425	+0.13(+0.26%)
Nov 28, 2016	50.90	51.11	50.64	50.92	37,671	+0.35(+0.68%)
Nov 25, 2016	50.99	50.99	50.57	50.57	820	-0.48(-0.94%)
Nov 23, 2016		51.05	51.05	51.05	0	-0.07(-0.13%)
Nov 22, 2016	50.80	51.15	50.70	51.12	41,936	+0.26(+0.51%)
Nov 21, 2016	50.91	50.91	50.08	50.86	220,310	+0.24(+0.47%)
Nov 18, 2016	51.07	51.07	49.66	50.62	2,489	-0.61(-1.19%)
Nov 17, 2016	51.17	51.23	50.81	51.23	3,246	+0.34(+0.68%)
Nov 16, 2016	51.00	51.17	50.65	50.89	40,478	-0.27(-0.53%)
Nov 15, 2016	51.00	51.16	50.82	51.16	7,883	+0.16(+0.32%)
Nov 14, 2016	50.67	51.00	50.05	51.00	23,908	+0.92(+1.84%)
Nov 11, 2016	51.50	51.50	50.08	50.08	20,624	-1.65(-3.20%)
Nov 10, 2016	51.95	51.95	51.73	51.73	8,799	-0.22(-0.43%)
Nov 09, 2016	52.22	52.22	51.96	51.96	20,803	-0.34(-0.65%)
Nov 08, 2016	52.33	52.33	52.23	52.30	7,139	+0.07(+0.13%)
Nov 07, 2016	51.99	52.27	51.99	52.23	244,535	+0.29(+0.57%)
Nov 04, 2016	52.02	52.02	51.85	51.94	1,287	+0.10(+0.18%)
Nov 03, 2016	52.03	52.03	51.84	51.84	1,693	-0.18(-0.34%)
Nov 02, 2016	52.03	52.12	51.91	52.02	26,835	+0.20(+0.38%)
Nov 01, 2016	52.02	52.11	51.82	51.82	48,590	-0.28(-0.54%)
Oct 31, 2016	52.15	52.15	52.02	52.10	47,721	-0.07(-0.14%)
Oct 28, 2016	52.26	52.26	51.98	52.17	52,412	-0.08(-0.15%)
Oct 27, 2016	52.17	52.33	51.94	52.25	52,073	-0.07(-0.13%)
Oct 26, 2016	52.46	52.46	52.23	52.32	42,506	-0.15(-0.28%)
Oct 25, 2016	52.44	52.50	52.16	52.46	17,771	+0.32(+0.60%)
Oct 24, 2016	52.13	52.32	51.98	52.15	36,027	-0.08(-0.15%)
Oct 21, 2016	52.41	52.42	52.05	52.23	27,439	-0.21(-0.40%)
Oct 20, 2016	52.06	52.44	52.06	52.44	29,953	+0.05(+0.10%)
Oct 19, 2016	51.96	52.39	51.96	52.39	83,967	+0.44(+0.84%)
Oct 18, 2016	51.94	52.15	51.85	51.95	29,386	-0.16(-0.31%)
Oct 17, 2016	51.95	52.11	51.90	52.11	29,046	+0.20(+0.39%)
Oct 14, 2016	51.97	52.14	51.90	51.90	18,363	-0.34(-0.66%)
Oct 13, 2016	51.96	52.25	51.79	52.25	33,720	+0.24(+0.46%)
Oct 12, 2016	51.97	52.01	51.97	52.01	1,488	-0.06(-0.11%)
Oct 11, 2016	51.93	52.17	51.90	52.07	32,213	+0.14(+0.27%)
Oct 10, 2016	51.90	52.23	51.90	51.93	29,977	+0.01(+0.03%)
Oct 07, 2016	51.90	51.99	51.87	51.91	9,392	-0.20(-0.38%)
Oct 06, 2016	51.89	52.12	51.87	52.11	62,268	+0.20(+0.39%)
Oct 05, 2016	51.89	52.14	51.89	51.90	44,159	-0.10(-0.20%)
Oct 04, 2016	52.21	52.21	52.01	52.01	1,160	-0.10(-0.19%)
Oct 03, 2016	52.07	52.10	52.07	52.10	1,077	+0.06(+0.11%)
Sep 30, 2016	52.14	52.26	52.05	52.05	7,392	+0.03(+0.05%)
Sep 29, 2016	52.22	52.34	52.01	52.02	2,641	-0.37(-0.71%)
Sep 28, 2016	52.10	52.39	51.72	52.39	26,358	+0.04(+0.07%)
Sep 27, 2016	52.11	52.36	51.91	52.36	27,557	+0.21(+0.40%)
Sep 26, 2016	52.23	52.23	51.97	52.15	25,238	+0.12(+0.23%)
Sep 23, 2016	51.83	52.03	51.83	52.03	462	-0.23(-0.45%)
Sep 22, 2016	52.22	52.40	52.18	52.26	25,197	+0.41(+0.79%)
Sep 21, 2016	52.07	52.07	51.74	51.85	9,939	-0.08(-0.15%)
Sep 20, 2016	51.76	51.96	51.73	51.93	13,394	+0.15(+0.30%)
Sep 19, 2016	51.58	51.86	51.49	51.78	15,148	+0.21(+0.41%)
Sep 16, 2016	51.56	51.74	51.13	51.57	11,509	+0.02(+0.04%)
Sep 15, 2016	51.48	51.69	51.42	51.55	15,662	-0.12(-0.24%)
Sep 14, 2016	51.58	51.82	51.55	51.67	30,191	-0.11(-0.21%)
Sep 13, 2016	51.88	52.15	51.78	51.78	58,036	-0.25(-0.48%)
Sep 12, 2016	51.73	52.04	51.72	52.03	42,696	+0.00(+0.00%)
Sep 09, 2016	52.03	52.40	51.88	52.03	43,101	-0.15(-0.29%)
Sep 08, 2016	52.26	52.36	52.18	52.18	7,301	-0.17(-0.32%)
Sep 07, 2016	52.24	52.35	52.24	52.35	3,052	+0.28(+0.53%)
Sep 06, 2016	51.98	52.13	51.98	52.07	5,680	+0.07(+0.14%)
Sep 02, 2016	51.95	52.00	52.00	52.00	9,735	+0.01(+0.01%)

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.