Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	56.31	56.31	56.08	56.08	2,031	-0.29(-0.51%)
Nov 29, 2016	56.40	56.40	56.37	56.37	918	+0.00(+0.00%)
Nov 28, 2016	56.36	56.37	56.36	56.37	819	-0.05(-0.09%)
Nov 25, 2016	56.38	56.42	56.38	56.42	745	+0.25(+0.44%)
Nov 23, 2016		56.18	56.18	56.18	0	+0.01(+0.02%)
Nov 22, 2016	56.16	56.16	56.16	56.16	606	+0.18(+0.33%)
Nov 21, 2016	55.92	55.98	55.92	55.98	688	+0.20(+0.35%)
Nov 18, 2016	55.75	55.78	55.75	55.78	783	+0.02(+0.04%)
Nov 17, 2016	55.76	55.77	55.76	55.76	1,429	+0.20(+0.36%)
Nov 16, 2016	55.56	55.56	55.56	55.56	1,373	+0.38(+0.68%)
Nov 11, 2016		55.19	55.19	55.19	0	-0.05(-0.10%)
Nov 10, 2016	55.24	55.25	55.24	55.24	461	+0.24(+0.43%)
Nov 09, 2016	54.42	55.07	54.42	55.00	2,480	+0.31(+0.56%)
Nov 08, 2016	54.69	54.69	54.69	54.69	182	+0.32(+0.60%)
Nov 07, 2016	53.82	54.37	53.82	54.37	1,632	+0.68(+1.26%)
Nov 02, 2016				53.69	67	-0.59(-1.08%)
Oct 31, 2016				54.28	47	+0.03(+0.06%)
Oct 27, 2016		54.25	54.25	54.25	0	-0.21(-0.39%)
Oct 26, 2016	54.33	54.55	54.33	54.46	2,525	-0.15(-0.27%)
Oct 25, 2016	54.65	54.65	54.48	54.61	811	+0.24(+0.44%)
Oct 21, 2016	54.29	54.42	54.29	54.37	15	-0.15(-0.27%)
Oct 20, 2016	54.64	54.64	54.37	54.52	1,118	-0.16(-0.29%)
Oct 19, 2016	54.51	54.68	54.51	54.68	1,474	+0.10(+0.17%)
Oct 18, 2016	54.58	54.58	54.58	54.58	868	+0.22(+0.41%)
Oct 13, 2016	54.20	54.41	54.20	54.36	90	-0.23(-0.42%)
Oct 12, 2016	54.59	54.59	54.59	54.59	118	+0.04(+0.07%)
Oct 11, 2016	54.54	54.55	54.54	54.55	897	-0.47(-0.85%)
Oct 07, 2016	55.02	55.02	55.02	55.02	13	+0.08(+0.14%)
Oct 06, 2016	55.03	55.03	54.93	54.94	17,901	-0.07(-0.13%)
Oct 05, 2016	55.01	55.01	55.01	55.01	208	+0.05(+0.10%)
Oct 04, 2016	55.14	55.14	54.96	54.96	841	-0.22(-0.40%)
Oct 03, 2016	55.18	55.19	55.01	55.18	2,836	-0.19(-0.35%)
Sep 30, 2016	55.22	55.54	55.22	55.37	1,004	+0.08(+0.14%)
Sep 29, 2016	55.29	55.29	55.29	55.29	0	+0.00(+0.00%)
Sep 28, 2016	55.27	55.32	55.25	55.29	1,411	+0.02(+0.03%)
Sep 27, 2016	55.26	55.27	55.21	55.27	1,451	+0.30(+0.55%)
Sep 26, 2016	55.06	55.06	54.97	54.97	1,509	-0.38(-0.69%)
Sep 23, 2016	55.40	55.43	55.35	55.35	427	-0.18(-0.32%)
Sep 22, 2016	55.62	55.62	55.53	55.53	1,948	+0.61(+1.10%)
Sep 21, 2016	54.93	54.93	54.68	54.92	3,090	+0.18(+0.32%)
Sep 20, 2016	54.87	54.87	54.75	54.75	678	+0.05(+0.10%)
Sep 19, 2016	54.92	54.92	54.69	54.69	595	+0.20(+0.36%)
Sep 16, 2016	54.45	54.50	54.45	54.50	623	-0.26(-0.48%)
Sep 15, 2016	54.76	54.76	54.76	54.76	132	+0.47(+0.86%)
Sep 14, 2016	54.29	54.29	54.29	54.29	398	-0.01(-0.02%)
Sep 13, 2016	54.44	54.56	54.30	54.30	46,034	-0.04(-0.08%)
Sep 12, 2016	54.35	54.35	54.26	54.35	1,105	-0.55(-1.00%)
Sep 09, 2016	55.25	55.25	54.90	54.90	749	-0.70(-1.26%)
Sep 08, 2016	55.68	55.76	55.59	55.59	841	-0.19(-0.34%)
Sep 07, 2016	55.80	55.85	55.69	55.79	2,343	+0.02(+0.03%)
Sep 06, 2016	55.72	55.77	55.72	55.77	3,939	+0.43(+0.77%)
Sep 01, 2016	55.46	55.34	55.34	55.34	916	+0.03(+0.05%)
Aug 31, 2016	55.46	55.46	55.30	55.32	1,000	-0.15(-0.26%)
Aug 30, 2016	55.48	55.48	55.45	55.46	2,889	-0.25(-0.46%)
Aug 29, 2016	55.78	55.78	55.72	55.72	420	+0.47(+0.85%)
Aug 26, 2016	55.71	55.71	55.25	55.25	8,171	-0.29(-0.52%)
Aug 25, 2016	55.63	55.66	55.51	55.53	910	-0.18(-0.32%)
Aug 24, 2016	55.76	55.76	55.71	55.71	1,158	-0.15(-0.26%)
Aug 23, 2016	55.86	55.86	55.86	55.86	481	+0.17(+0.31%)
Aug 22, 2016	55.68	55.68	55.68	55.68	8,937	-0.09(-0.16%)
Aug 19, 2016	55.58	55.77	55.58	55.77	3,437	+0.09(+0.15%)
Aug 18, 2016	55.68	55.75	55.68	55.68	1,709	+0.06(+0.11%)
Aug 17, 2016	55.42	55.62	55.42	55.62	3,241	-0.03(-0.06%)
Aug 16, 2016	55.66	55.66	55.66	55.66	309	-0.15(-0.27%)
Aug 12, 2016	55.80	55.80	55.80	55.80	99	-0.10(-0.17%)
Aug 11, 2016	55.94	55.94	55.82	55.90	2,323	+0.31(+0.57%)
Aug 10, 2016	55.57	55.59	55.57	55.59	663	-0.15(-0.26%)
Aug 09, 2016	56.40	56.40	55.66	55.73	1,578	+0.14(+0.26%)
Aug 08, 2016	54.90	55.66	54.90	55.59	2,167	+0.05(+0.08%)
Aug 05, 2016	55.59	55.59	55.54	55.54	343	+0.32(+0.57%)
Aug 04, 2016	55.25	55.28	55.23	55.23	1,476	+0.12(+0.22%)
Aug 03, 2016	55.08	55.10	55.08	55.10	917	+0.12(+0.22%)
Aug 02, 2016	54.98	54.98	54.98	54.98	458	-0.50(-0.90%)
Aug 01, 2016	55.45	55.49	55.45	55.48	751	-0.04(-0.08%)
Jul 29, 2016	55.32	55.54	55.32	55.53	957	+0.12(+0.22%)
Jul 28, 2016	55.40	55.40	55.40	55.40	309	+0.04(+0.08%)
Jul 27, 2016	55.36	55.36	55.36	55.36	300	-0.07(-0.13%)
Jul 26, 2016	55.39	55.43	55.34	55.43	1,409	+0.08(+0.15%)
Jul 25, 2016	55.49	55.49	55.35	55.35	3,562	-0.17(-0.31%)
Jul 22, 2016	55.31	55.54	55.31	55.52	1,782	-0.00(-0.00%)
Jul 20, 2016	55.51	55.52	55.52	55.52	572	+0.23(+0.41%)
Jul 18, 2016	55.28	55.30	55.30	55.30	687	+0.13(+0.24%)
Jul 15, 2016	55.17	55.17	55.17	55.17	236	-0.10(-0.17%)
Jul 14, 2016	56.01	56.01	55.26	55.26	859	+0.24(+0.45%)
Jul 13, 2016	54.96	55.05	54.91	55.02	1,156	+0.02(+0.03%)
Jul 12, 2016	54.85	55.05	54.85	55.00	4,205	+0.28(+0.51%)
Jul 11, 2016	55.39	55.39	54.70	54.72	5,901	+1.08(+2.02%)
Jul 07, 2016	54.03	54.03	53.62	53.64	2	-0.13(-0.23%)
Jul 06, 2016	53.41	53.79	53.41	53.77	1,224	-0.08(-0.16%)
Jul 01, 2016	53.79	53.85	53.85	53.85	572	+0.26(+0.49%)
Jun 30, 2016	53.59	53.59	53.59	53.59	187	+0.67(+1.27%)
Jun 29, 2016	52.83	52.94	52.83	52.92	1,858	+0.80(+1.54%)
Jun 28, 2016	52.04	52.14	52.04	52.12	76,716	+0.81(+1.57%)
Jun 27, 2016	51.46	51.48	51.31	51.31	4,811	-1.29(-2.45%)
Jun 24, 2016	52.30	52.60	52.30	52.60	687	-0.99(-1.86%)
Jun 23, 2016	53.51	53.60	53.51	53.60	2,864	+0.41(+0.77%)
Jun 22, 2016	53.33	53.34	53.19	53.19	1,099	-0.19(-0.35%)
Jun 06, 2016	53.37	53.37	53.37	53.37	182	+0.21(+0.39%)
Jun 02, 2016	53.16	53.16	53.16	53.16	1,382	+0.21(+0.39%)
May 31, 2016	52.95	52.95	52.95	52.95	65	-0.00(-0.01%)
May 25, 2016	52.96	52.96	52.96	52.96	115	+0.76(+1.46%)
May 20, 2016	52.20	52.20	52.20	52.20	2,303	+0.15(+0.28%)
May 17, 2016	52.05	52.05	52.05	52.05	230	-0.44(-0.84%)
May 13, 2016	52.49	52.49	52.49	52.49	115	-0.21(-0.40%)
May 12, 2016	52.51	52.70	52.40	52.70	4,732	-0.08(-0.15%)
May 11, 2016	52.93	52.93	52.78	52.78	307	+0.24(+0.45%)
May 03, 2016	52.54	52.54	52.54	52.54	1	-0.21(-0.40%)
May 02, 2016	52.58	52.76	52.57	52.76	3,044	-0.08(-0.14%)
Apr 22, 2016	52.83	52.83	52.83	52.83	691	-0.74(-1.37%)
Apr 20, 2016	53.46	53.57	53.57	53.57	460	+0.40(+0.76%)
Apr 18, 2016	53.16	53.16	53.16	53.16	575	+0.29(+0.55%)
Apr 15, 2016	52.89	52.94	52.87	52.87	816	+0.36(+0.69%)
Apr 06, 2016	52.51	52.51	52.51	52.51	46	-0.13(-0.25%)
Mar 30, 2016	52.64	52.64	52.64	52.64	691	+0.80(+1.54%)
Mar 23, 2016	51.84	51.84	51.84	51.84	345	-0.23(-0.43%)
Mar 21, 2016	52.04	52.07	52.04	52.07	3	+2.39(+4.82%)
Feb 26, 2016	49.71	49.74	49.63	49.67	77	+0.59(+1.20%)
Feb 23, 2016	49.46	49.46	49.09	49.09	19	+0.09(+0.18%)
Feb 18, 2016	49.00	49.00	49.00	49.00	115	+0.02(+0.04%)
Feb 17, 2016	48.98	48.98	48.98	48.98	733	+1.43(+3.01%)
Feb 12, 2016	47.36	47.55	47.55	47.55	2,316	+0.98(+2.09%)
Feb 11, 2016	46.57	46.57	46.56	46.57	19,289	-0.29(-0.63%)
Feb 08, 2016	46.87	46.87	46.87	46.87	115	-1.59(-3.28%)
Feb 04, 2016	48.46	48.46	48.46	48.46	231	-0.03(-0.05%)
Feb 03, 2016	48.67	48.67	48.48	48.48	2,084	+0.13(+0.27%)
Feb 02, 2016	48.35	48.35	48.35	48.35	231	+0.49(+1.02%)
Jan 28, 2016	47.87	47.87	47.87	47.87	231	-0.21(-0.44%)
Jan 27, 2016	48.09	48.09	48.08	48.08	337	+0.03(+0.07%)
Jan 26, 2016	48.04	48.04	48.04	48.04	166	+0.17(+0.36%)
Jan 25, 2016	48.16	48.16	47.87	47.87	823	-0.27(-0.56%)
Jan 22, 2016	48.14	48.14	48.14	48.14	126	+0.91(+1.92%)
Jan 21, 2016	46.84	47.23	46.84	47.23	328	+0.89(+1.92%)
Jan 20, 2016	46.22	46.34	46.22	46.34	463	-1.21(-2.54%)
Jan 15, 2016	47.55	47.55	47.55	47.55	115	-1.23(-2.52%)
Jan 08, 2016	48.78	48.78	48.78	48.78	347	-1.38(-2.75%)
Jan 04, 2016	50.20	50.16	50.16	50.16	1,505	-1.93(-3.70%)
Dec 29, 2015	51.97	52.08	52.08	52.08	926	+0.67(+1.31%)
Dec 28, 2015	51.43	51.44	51.29	51.41	1,564	-0.19(-0.37%)
Dec 23, 2015	51.60	51.60	51.60	51.60	579	+0.42(+0.83%)
Dec 22, 2015	51.10	51.18	50.77	51.18	1,133	+0.58(+1.14%)
Dec 21, 2015	50.68	50.70	50.37	50.60	2,847	-0.01(-0.02%)
Dec 18, 2015	50.68	50.68	50.61	50.61	1,799	-0.72(-1.41%)
Dec 17, 2015	51.42	51.42	51.33	51.33	2,804	+1.05(+2.09%)
Dec 14, 2015	50.55	50.28	50.28	50.28	1,281	-0.28(-0.55%)
Dec 11, 2015	50.75	50.75	50.47	50.56	4,842	-1.24(-2.39%)
Dec 09, 2015	51.63	51.80	51.80	51.80	932	+0.21(+0.42%)
Dec 08, 2015	51.58	51.58	51.58	51.58	360	-0.16(-0.32%)
Dec 04, 2015	51.73	51.75	51.75	51.75	1,747	+0.45(+0.88%)
Dec 03, 2015	51.29	51.29	51.29	51.29	382	-0.82(-1.57%)

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.