Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		55.24	55.24	55.24	0	+0.02(+0.03%)
Dec 29, 2016	55.54	55.64	55.22	55.22	3,631	-0.63(-1.13%)
Dec 28, 2016	56.00	56.11	55.85	55.85	3,147	+0.04(+0.07%)
Dec 27, 2016	55.86	55.86	55.77	55.81	881	-0.28(-0.49%)
Dec 23, 2016		56.09	56.09	56.09	0	+0.59(+1.06%)
Dec 22, 2016	55.33	55.50	55.33	55.50	8,108	+0.55(+1.00%)
Dec 21, 2016	54.95	54.95	54.95	54.95	231	+0.12(+0.22%)
Dec 20, 2016	55.00	55.25	54.83	54.83	3,470	-0.04(-0.08%)
Dec 19, 2016	54.75	54.93	54.64	54.87	4,774	+0.76(+1.40%)
Dec 16, 2016	54.20	54.50	54.03	54.11	8,299	+0.78(+1.46%)
Dec 15, 2016	53.55	53.55	53.33	53.33	2,215	+0.70(+1.33%)
Dec 14, 2016	51.33	52.63	51.33	52.63	2,007	+1.29(+2.51%)
Dec 13, 2016	51.17	51.34	51.13	51.34	1,501	-0.08(-0.16%)
Dec 12, 2016	51.27	51.45	51.27	51.42	937	-0.65(-1.25%)
Dec 09, 2016	51.88	52.07	51.85	52.07	2,600	-0.09(-0.17%)
Dec 08, 2016	52.16	52.16	52.16	52.16	207	+0.44(+0.85%)
Dec 07, 2016	52.00	52.00	51.72	51.72	890	-0.19(-0.37%)
Dec 06, 2016	52.02	52.02	51.91	51.91	1,894	-0.29(-0.56%)
Dec 05, 2016	52.20	52.20	50.94	52.20	467	+0.14(+0.27%)
Dec 02, 2016	52.06	52.06	52.06	52.06	104	-0.67(-1.27%)
Dec 01, 2016	52.98	52.98	52.73	52.73	979	-0.33(-0.63%)
Nov 30, 2016	52.49	53.11	52.49	53.06	2,342	+1.25(+2.42%)
Nov 29, 2016	51.81	51.81	51.81	51.81	240	+0.24(+0.46%)
Nov 28, 2016	51.84	51.84	51.57	51.57	383	-0.84(-1.60%)
Nov 25, 2016	52.43	52.43	52.41	52.41	438	-0.61(-1.14%)
Nov 22, 2016		53.01	53.01	53.01	0	-0.64(-1.19%)
Nov 21, 2016	53.29	53.65	53.27	53.65	1,070	-0.15(-0.28%)
Nov 18, 2016	53.50	53.80	53.50	53.80	1,732	+1.33(+2.53%)
Nov 17, 2016	52.42	52.47	52.42	52.47	878	+0.63(+1.22%)
Nov 16, 2016	51.71	51.88	51.71	51.84	1,427	+0.81(+1.59%)
Nov 15, 2016	51.03	51.03	51.03	51.03	119	+0.12(+0.23%)
Nov 14, 2016	51.03	51.03	50.91	50.91	867	-0.09(-0.17%)
Nov 11, 2016	50.91	51.20	50.89	51.00	3,258	+0.94(+1.88%)
Nov 10, 2016	49.97	50.53	49.82	50.06	1,600	+0.44(+0.89%)
Nov 09, 2016	49.27	49.70	49.22	49.62	6,815	+1.56(+3.25%)
Nov 08, 2016	48.71	48.81	48.06	48.06	4,412	-0.96(-1.96%)
Nov 07, 2016	49.07	49.07	49.02	49.02	2,071	-0.27(-0.55%)
Nov 04, 2016	49.19	49.56	49.19	49.29	2,250	-0.16(-0.32%)
Nov 03, 2016	49.45	49.45	49.45	49.45	160	-0.15(-0.30%)
Nov 02, 2016	49.60	49.60	49.60	49.60	463	-0.21(-0.42%)
Nov 01, 2016	49.30	49.81	49.30	49.81	3,576	-0.49(-0.97%)
Oct 31, 2016	50.37	50.37	50.22	50.30	1,355	-0.13(-0.26%)
Oct 28, 2016	50.60	50.60	50.43	50.43	383	+0.09(+0.18%)
Oct 27, 2016	50.34	50.34	50.34	50.34	569	+0.69(+1.39%)
Oct 26, 2016	49.32	49.65	49.32	49.65	43,532	-0.36(-0.72%)
Oct 25, 2016	50.01	50.03	49.88	50.01	2,800	-0.30(-0.60%)
Oct 24, 2016	50.20	50.40	50.20	50.31	4,880	-0.07(-0.14%)
Oct 21, 2016	50.15	50.41	50.15	50.38	3,430	+0.40(+0.80%)
Oct 20, 2016	49.97	50.03	49.85	49.98	8,330	+1.08(+2.21%)
Oct 19, 2016	48.94	48.94	48.83	48.90	2,112	-0.71(-1.43%)
Oct 18, 2016	49.35	49.61	49.35	49.61	7,396	-0.53(-1.06%)
Oct 17, 2016	50.13	50.14	50.08	50.14	1,333	-0.08(-0.16%)
Oct 14, 2016	52.43	52.43	49.90	50.22	2,097	-0.96(-1.88%)
Oct 13, 2016	51.20	51.28	51.04	51.18	7,173	+0.13(+0.26%)
Oct 12, 2016	50.97	51.05	50.77	51.05	1,556	-0.17(-0.34%)
Oct 11, 2016	51.03	51.28	51.03	51.22	3,078	+0.53(+1.05%)
Oct 07, 2016	50.20	51.07	50.20	50.69	16	+0.01(+0.01%)
Oct 06, 2016	50.85	50.93	50.65	50.68	25,301	+0.38(+0.76%)
Oct 05, 2016	50.53	50.53	50.20	50.30	7,960	+0.10(+0.20%)
Oct 04, 2016	50.15	50.26	50.15	50.20	805	+0.79(+1.60%)

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.