Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	52.16	52.16	51.98	52.11	17,711	-0.11(-0.21%)
Nov 29, 2016	52.13	52.35	52.10	52.22	23,518	+0.09(+0.17%)
Nov 28, 2016	51.98	52.13	51.98	52.13	101,557	+0.05(+0.10%)
Nov 25, 2016	52.09	52.09	52.02	52.08	1,563	+0.05(+0.11%)
Nov 23, 2016		52.02	52.02	52.02	0	-0.16(-0.30%)
Nov 22, 2016	52.21	52.22	52.04	52.18	10,727	+0.17(+0.32%)
Nov 21, 2016	51.90	52.11	51.90	52.01	96,968	+0.16(+0.31%)
Nov 18, 2016	52.14	52.14	51.85	51.85	15,782	-0.22(-0.42%)
Nov 17, 2016	52.02	52.11	51.95	52.07	16,830	-0.06(-0.12%)
Nov 16, 2016	52.05	52.15	51.97	52.13	10,073	+0.00(+0.00%)
Nov 15, 2016	52.00	52.15	52.00	52.13	18,695	+0.11(+0.21%)
Nov 14, 2016	51.99	52.07	51.76	52.02	25,782	-0.11(-0.21%)
Nov 11, 2016	52.22	53.07	52.07	52.13	18,441	-0.17(-0.33%)
Nov 10, 2016	52.17	52.38	52.17	52.30	6,613	-0.16(-0.30%)
Nov 09, 2016	52.64	52.67	52.43	52.46	5,863	-0.28(-0.53%)
Nov 08, 2016	52.83	52.84	52.72	52.74	4,768	-0.10(-0.19%)
Nov 07, 2016	52.84	52.86	52.81	52.84	4,318	-0.04(-0.08%)
Nov 04, 2016	52.75	52.93	52.73	52.88	19,412	+0.06(+0.11%)
Nov 03, 2016	52.70	52.84	52.65	52.82	11,498	-0.06(-0.12%)
Nov 02, 2016	52.83	53.94	52.70	52.88	50,768	+0.10(+0.20%)
Nov 01, 2016	52.50	52.79	52.50	52.78	147,133	+0.05(+0.09%)
Oct 31, 2016	52.62	52.74	52.61	52.73	131,653	+0.14(+0.27%)
Oct 28, 2016	52.58	52.60	52.55	52.59	5,799	-0.04(-0.08%)
Oct 27, 2016	52.66	52.66	52.54	52.63	33,607	-0.18(-0.34%)
Oct 26, 2016	52.81	53.13	52.78	52.81	94,981	-0.15(-0.28%)
Oct 25, 2016	52.94	53.10	52.89	52.96	17,321	-0.02(-0.04%)
Oct 24, 2016	52.98	52.99	52.82	52.98	33,212	-0.17(-0.32%)
Oct 21, 2016	53.13	53.17	53.08	53.15	2,505	-0.07(-0.13%)
Oct 20, 2016	53.05	53.22	53.00	53.22	43,430	+0.20(+0.38%)
Oct 19, 2016	53.01	53.05	52.90	53.02	2,847,273	+0.00(+0.00%)
Oct 18, 2016	52.95	53.02	52.83	53.02	4,468	+0.10(+0.19%)
Oct 17, 2016	52.91	52.96	52.89	52.92	10,889	+0.04(+0.08%)
Oct 14, 2016	52.96	52.98	52.88	52.88	10,631	-0.15(-0.28%)
Oct 13, 2016	52.91	53.44	52.91	53.03	16,667	+0.13(+0.24%)
Oct 12, 2016	52.96	52.98	52.90	52.90	6,478	-0.17(-0.32%)
Oct 11, 2016	53.04	53.08	52.99	53.07	7,533	+0.06(+0.11%)
Oct 10, 2016	53.03	53.03	52.95	53.01	19,069	-0.13(-0.24%)
Oct 07, 2016	53.11	53.14	53.02	53.14	44,662	+0.03(+0.05%)
Oct 06, 2016	53.09	53.16	53.09	53.11	4,020	-0.01(-0.02%)
Oct 05, 2016	53.27	53.27	53.05	53.13	10,766	-0.23(-0.43%)
Oct 04, 2016	53.47	53.47	53.22	53.36	17,076	-0.11(-0.21%)
Oct 03, 2016	53.51	53.51	53.34	53.47	7,704	-0.07(-0.13%)
Sep 30, 2016	53.61	53.61	53.49	53.54	3,555	+0.04(+0.08%)
Sep 29, 2016	53.50	53.55	53.36	53.50	8,037	-0.10(-0.19%)
Sep 28, 2016	53.63	53.65	53.56	53.60	2,953	+0.02(+0.04%)
Sep 27, 2016	53.55	53.66	53.47	53.58	24,687	+0.01(+0.01%)
Sep 26, 2016	53.52	53.58	53.45	53.57	3,616	+0.10(+0.19%)
Sep 23, 2016	53.46	53.48	53.39	53.47	13,721	+0.09(+0.17%)
Sep 22, 2016	53.43	53.43	53.30	53.38	4,722	+0.17(+0.32%)
Sep 21, 2016	53.21	53.30	53.06	53.21	4,489	-0.01(-0.02%)
Sep 20, 2016	53.15	53.22	53.13	53.22	6,396	+0.15(+0.28%)
Sep 19, 2016	53.07	53.07	53.01	53.07	4,566	+0.05(+0.09%)
Sep 16, 2016	52.97	53.02	52.95	53.02	1,559	-0.04(-0.07%)
Sep 15, 2016	52.89	53.06	52.89	53.06	1,832	-0.01(-0.01%)
Sep 14, 2016	53.08	53.14	52.97	53.07	11,533	+0.05(+0.09%)
Sep 13, 2016	52.99	53.02	52.90	53.02	5,230	-0.11(-0.21%)
Sep 12, 2016	53.12	53.16	52.98	53.13	10,886	-0.13(-0.24%)
Sep 09, 2016	53.35	53.35	53.26	53.26	6,628	-0.23(-0.43%)
Sep 08, 2016	53.59	53.62	53.40	53.49	8,797	-0.23(-0.43%)
Sep 07, 2016	53.73	53.73	53.69	53.72	7,996	+0.03(+0.06%)
Sep 06, 2016	53.59	53.74	53.54	53.69	4,738	+0.33(+0.62%)
Sep 02, 2016	53.48	53.36	53.36	53.36	12,600	-0.20(-0.37%)

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.