Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.31	54.47	53.75	54.29	1,061,767	+0.10(+0.18%)
Nov 29, 2016	54.01	54.41	53.89	54.19	1,044,784	+0.43(+0.80%)
Nov 28, 2016	53.68	54.04	53.27	53.76	1,149,367	-0.23(-0.43%)
Nov 25, 2016	54.00	54.16	53.60	53.99	450,853	+0.04(+0.07%)
Nov 23, 2016		53.95	53.95	53.95	0	+0.49(+0.92%)
Nov 22, 2016	53.11	53.66	52.65	53.46	2,071,419	+0.61(+1.15%)
Nov 21, 2016	51.17	53.03	51.00	52.85	2,600,103	+1.95(+3.83%)
Nov 18, 2016	49.84	51.00	49.72	50.90	1,058,808	+0.99(+1.98%)
Nov 17, 2016	49.69	50.34	49.65	49.91	822,545	-0.26(-0.52%)
Nov 16, 2016	50.07	51.13	50.07	50.17	1,446,854	-0.09(-0.18%)
Nov 15, 2016	49.24	50.44	48.93	50.26	1,000,180	+1.10(+2.24%)
Nov 14, 2016	49.00	49.84	49.00	49.16	1,494,394	+0.31(+0.63%)
Nov 11, 2016	48.68	49.37	48.53	48.85	804,605	+0.12(+0.25%)
Nov 10, 2016	49.46	49.84	48.39	48.73	1,013,611	-0.80(-1.62%)
Nov 09, 2016	47.65	49.77	47.35	49.53	1,000,388	+1.36(+2.82%)
Nov 08, 2016	47.80	48.49	47.56	48.17	725,100	+0.17(+0.35%)
Nov 07, 2016	47.72	48.32	47.31	48.00	1,116,744	+1.22(+2.61%)
Nov 04, 2016	46.71	47.49	46.55	46.78	1,293,964	-0.02(-0.04%)
Nov 03, 2016	47.35	47.69	46.78	46.80	843,251	-0.54(-1.14%)
Nov 02, 2016	47.62	47.74	47.07	47.34	1,390,781	-0.30(-0.63%)
Nov 01, 2016	48.51	48.55	47.55	47.64	891,063	-0.72(-1.49%)
Oct 31, 2016	48.85	49.20	48.36	48.36	1,138,925	-0.63(-1.29%)
Oct 28, 2016	48.65	49.26	48.65	48.99	773,367	+0.23(+0.47%)
Oct 27, 2016	48.12	48.87	47.87	48.76	1,413,345	+0.89(+1.86%)
Oct 26, 2016	48.14	48.14	47.74	47.87	1,494,623	-0.30(-0.62%)
Oct 25, 2016	48.67	48.70	48.02	48.17	1,137,557	-0.72(-1.47%)
Oct 24, 2016	48.96	49.37	48.83	48.89	1,375,260	-0.04(-0.08%)
Oct 21, 2016	49.25	49.58	48.71	48.93	1,988,227	-0.45(-0.91%)
Oct 20, 2016	48.02	49.95	47.62	49.38	4,240,093	-1.62(-3.18%)
Oct 19, 2016	50.30	51.15	50.08	51.00	2,652,193	+0.94(+1.88%)
Oct 18, 2016	51.13	51.13	50.05	50.06	1,669,702	-0.60(-1.18%)
Oct 17, 2016	50.36	50.98	50.21	50.66	1,594,453	-0.67(-1.31%)
Oct 14, 2016	51.26	51.56	50.95	51.33	1,180,416	+0.48(+0.94%)
Oct 13, 2016	51.07	51.25	50.76	50.85	1,060,401	-0.48(-0.94%)
Oct 12, 2016	51.07	51.43	50.85	51.33	694,648	+0.32(+0.63%)
Oct 11, 2016	51.74	51.79	50.84	51.01	962,768	-0.71(-1.37%)
Oct 10, 2016	51.29	51.86	51.20	51.72	732,639	+0.72(+1.41%)
Oct 07, 2016	51.42	51.44	50.85	51.00	1,189,008	-0.26(-0.51%)
Oct 06, 2016	50.93	51.50	50.53	51.26	919,685	+0.35(+0.69%)
Oct 05, 2016	51.55	51.55	50.65	50.91	1,843,195	-0.43(-0.84%)
Oct 04, 2016	52.13	52.30	50.97	51.34	1,436,682	-0.44(-0.85%)
Oct 03, 2016	51.90	52.00	51.50	51.78	1,409,904	-0.30(-0.58%)
Sep 30, 2016	50.85	52.22	50.76	52.08	2,820,863	+1.40(+2.76%)
Sep 29, 2016	50.42	50.81	49.95	50.68	1,364,632	+0.26(+0.52%)
Sep 28, 2016	50.29	50.53	49.74	50.42	1,987,381	+0.11(+0.22%)
Sep 27, 2016	50.81	50.91	50.01	50.31	1,078,287	-0.33(-0.65%)
Sep 26, 2016	50.12	50.70	49.87	50.64	1,835,159	+0.53(+1.06%)
Sep 23, 2016	49.13	50.34	48.59	50.11	1,029,661	+0.71(+1.44%)
Sep 22, 2016	49.13	49.66	49.13	49.40	953,202	+0.42(+0.86%)
Sep 21, 2016	48.42	49.05	48.13	48.98	977,430	+0.69(+1.43%)
Sep 20, 2016	49.18	49.18	48.05	48.29	983,361	+0.58(+1.22%)
Sep 19, 2016	48.36	48.47	47.53	47.71	1,164,023	-0.34(-0.71%)
Sep 16, 2016	48.23	48.29	47.52	48.05	1,888,048	-0.32(-0.66%)
Sep 15, 2016	48.29	48.58	48.13	48.37	1,045,078	+0.13(+0.27%)
Sep 14, 2016	48.24	48.41	47.83	48.24	1,061,924	+0.09(+0.19%)
Sep 13, 2016	48.32	48.32	47.70	48.15	850,060	-0.26(-0.54%)
Sep 12, 2016	47.82	48.71	47.56	48.41	1,034,492	+0.55(+1.15%)
Sep 09, 2016	48.52	48.63	47.85	47.86	843,394	-0.79(-1.62%)
Sep 08, 2016	49.48	49.48	48.62	48.65	690,691	-0.86(-1.74%)
Sep 07, 2016	49.14	49.51	48.99	49.51	704,029	+0.30(+0.61%)
Sep 06, 2016	49.29	49.63	49.07	49.21	554,420	-0.14(-0.28%)
Sep 02, 2016	48.85	49.35	49.35	49.35	1,109,400	+0.76(+1.56%)

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.