Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.89	54.89	54.14	54.14	2,664	-0.91(-1.66%)
Nov 29, 2016	55.02	55.20	54.98	55.05	1,794	+0.18(+0.32%)
Nov 28, 2016	55.19	55.20	54.86	54.88	17,138	-0.50(-0.90%)
Nov 25, 2016	55.24	55.38	55.24	55.38	2,934	+0.35(+0.64%)
Nov 23, 2016		55.03	55.03	55.03	0	+0.13(+0.23%)
Nov 22, 2016	54.85	54.98	54.73	54.90	14,941	+0.05(+0.09%)
Nov 21, 2016	54.86	54.96	54.58	54.85	4,944	+0.22(+0.41%)
Nov 18, 2016	54.65	54.86	54.53	54.62	9,553	+0.00(+0.01%)
Nov 17, 2016	54.32	54.65	54.32	54.62	10,756	+0.55(+1.01%)
Nov 16, 2016	53.92	54.07	53.84	54.07	14,835	+0.33(+0.61%)
Nov 15, 2016	53.57	53.79	53.52	53.75	5,158	+0.38(+0.70%)
Nov 14, 2016	53.85	54.00	53.26	53.37	3,668	-0.28(-0.53%)
Nov 11, 2016	52.82	53.65	52.82	53.65	1,110	+0.45(+0.84%)
Nov 10, 2016	53.17	53.21	53.06	53.21	1,773	+0.38(+0.73%)
Nov 09, 2016	52.89	52.89	52.89	52.82	3,390	-0.04(-0.08%)
Nov 08, 2016	52.28	52.87	52.28	52.87	416	+0.52(+1.00%)
Nov 07, 2016	52.11	52.62	52.11	52.34	7,453	+1.03(+2.00%)
Nov 04, 2016	51.55	51.76	51.32	51.32	4,397	-0.14(-0.27%)
Nov 03, 2016	51.59	51.59	51.45	51.45	856	-0.11(-0.22%)
Nov 02, 2016	51.85	51.94	51.50	51.56	1,971	-0.61(-1.17%)
Nov 01, 2016	52.77	52.77	52.04	52.18	2,155	-0.31(-0.60%)
Oct 31, 2016	52.44	52.49	52.32	52.49	662	+0.07(+0.13%)
Oct 28, 2016	52.77	52.82	52.42	52.42	10,078	+0.22(+0.41%)
Oct 27, 2016	52.63	52.63	52.21	52.21	494	-0.94(-1.77%)
Oct 26, 2016	52.97	53.17	52.97	53.15	1,108	+0.06(+0.11%)
Oct 25, 2016	53.62	53.62	53.01	53.09	1,177	-0.29(-0.54%)
Oct 24, 2016	53.14	53.40	53.14	53.37	1,150	+0.61(+1.16%)
Oct 21, 2016	52.51	52.79	52.51	52.76	711	+0.03(+0.05%)
Oct 20, 2016	52.79	52.79	52.74	52.74	797	-0.33(-0.63%)
Oct 19, 2016	52.98	53.18	52.98	53.07	1,698	-0.07(-0.13%)
Oct 18, 2016	53.08	53.21	52.97	53.14	5,533	+0.36(+0.69%)
Oct 17, 2016	52.90	52.90	52.77	52.77	826	-0.37(-0.70%)
Oct 14, 2016	53.16	53.16	53.14	53.14	1,597	+0.35(+0.66%)
Oct 13, 2016	52.80	52.91	52.79	52.79	3,733	-0.31(-0.58%)
Oct 12, 2016	52.72	53.10	52.69	53.10	1,242	+0.07(+0.14%)
Oct 11, 2016	53.29	53.29	52.97	53.03	1,567	-1.11(-2.04%)
Oct 10, 2016	54.06	54.23	54.06	54.13	3,389	+0.41(+0.77%)
Oct 07, 2016	53.89	53.90	53.67	53.72	1,013	-0.36(-0.66%)
Oct 05, 2016	54.13	54.25	54.09	54.08	161	+0.28(+0.52%)
Oct 04, 2016	54.33	54.33	53.80	53.80	845	-0.26(-0.49%)
Oct 03, 2016	54.07	54.07	54.07	54.07	340	-0.35(-0.65%)
Sep 30, 2016	54.19	54.42	54.19	54.42	1,379	+0.24(+0.45%)
Sep 29, 2016	54.41	54.50	54.17	54.17	4,508	-0.19(-0.34%)
Sep 28, 2016	54.08	54.36	54.04	54.36	1,736	+0.13(+0.23%)
Sep 27, 2016	54.09	54.26	53.61	54.23	1,604	+0.44(+0.82%)
Sep 26, 2016	53.98	53.98	53.79	53.79	7,154	-0.46(-0.85%)
Sep 23, 2016	54.31	54.31	54.25	54.25	639	-0.18(-0.32%)
Sep 22, 2016	54.26	54.43	54.26	54.43	2,938	+0.58(+1.07%)
Sep 21, 2016	53.46	53.94	53.44	53.85	4,262	+0.63(+1.19%)
Sep 20, 2016	53.44	53.44	53.16	53.22	6,248	+0.04(+0.07%)
Sep 19, 2016	53.39	53.50	53.03	53.18	11,661	+0.26(+0.49%)
Sep 16, 2016	53.07	53.21	52.92	52.92	11,044	-0.04(-0.07%)
Sep 14, 2016	52.97	52.97	52.96	52.96	184	+0.27(+0.52%)
Sep 13, 2016	53.04	53.04	52.61	52.68	3,838	-1.00(-1.86%)
Sep 12, 2016	52.91	53.68	52.69	53.68	2,456	+0.40(+0.74%)
Sep 09, 2016	53.85	53.85	53.16	53.28	6,371	-1.01(-1.86%)
Sep 08, 2016	54.29	54.29	54.29	54.29	663	-0.21(-0.38%)
Sep 07, 2016	54.50	54.50	54.50	54.50	399	+0.23(+0.43%)
Sep 06, 2016	54.13	54.31	54.13	54.27	563	+0.04(+0.08%)
Sep 02, 2016	54.23	54.23	54.23	54.23	3,073	+0.55(+1.02%)

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.