Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		54.13	54.13	54.13	0	+0.36(+0.67%)
Dec 29, 2016	53.35	53.90	53.35	53.77	17,449	+0.53(+1.00%)
Dec 28, 2016	53.00	53.33	52.99	53.24	69,072	+0.29(+0.55%)
Dec 27, 2016	52.61	52.99	52.49	52.95	16,588	+0.02(+0.04%)
Dec 23, 2016		52.93	52.93	52.93	0	-0.21(-0.40%)
Dec 22, 2016	52.95	53.30	52.89	53.14	15,139	-0.47(-0.88%)
Dec 21, 2016	53.58	53.91	53.58	53.61	3,752	+0.65(+1.23%)
Dec 20, 2016	53.15	53.33	52.86	52.96	9,641	-0.20(-0.38%)
Dec 19, 2016	53.24	53.62	53.08	53.16	7,415	-0.86(-1.59%)
Dec 16, 2016	54.54	54.54	54.01	54.02	18,994	-0.62(-1.13%)
Dec 15, 2016	54.63	54.74	54.51	54.64	7,128	+0.06(+0.11%)
Dec 14, 2016	55.40	55.40	54.53	54.58	9,931	-0.28(-0.51%)
Dec 13, 2016	54.83	54.99	54.76	54.86	11,146	+2.11(+4.00%)
Dec 12, 2016	52.94	53.11	52.56	52.75	4,269	-0.80(-1.49%)
Dec 09, 2016	53.42	53.65	53.42	53.55	4,124	+0.00(+0.00%)
Dec 08, 2016	53.25	53.64	53.20	53.55	4,453	+0.61(+1.15%)
Dec 07, 2016	52.60	53.15	52.59	52.94	4,391	+0.48(+0.91%)
Dec 06, 2016	52.40	52.48	52.25	52.46	1,756	-0.10(-0.19%)
Dec 05, 2016	52.66	52.84	52.54	52.56	2,759	-0.28(-0.53%)
Dec 02, 2016	52.76	53.00	52.76	52.84	4,640	+0.06(+0.11%)
Dec 01, 2016	52.70	52.84	52.48	52.78	7,713	-0.02(-0.04%)
Nov 30, 2016	52.52	52.91	52.52	52.80	9,323	+0.65(+1.25%)
Nov 29, 2016	51.97	52.31	51.97	52.15	3,444	-0.10(-0.19%)
Nov 28, 2016	52.55	52.55	52.25	52.25	2,605	-0.18(-0.34%)
Nov 25, 2016	52.52	52.66	52.43	52.43	1,448	+0.06(+0.11%)
Nov 23, 2016		52.37	52.37	52.37	0	+0.11(+0.21%)
Nov 22, 2016	52.19	52.43	52.15	52.26	5,255	+0.53(+1.02%)
Nov 21, 2016	51.76	51.88	51.73	51.73	1,575	+0.08(+0.15%)
Nov 18, 2016	51.66	51.71	51.50	51.65	4,726	-0.21(-0.40%)
Nov 17, 2016		51.95	51.54	51.86	5,476	+0.32(+0.62%)
Nov 16, 2016	51.34	51.57	51.34	51.54	1,939	-0.46(-0.88%)
Nov 15, 2016	51.48	52.02	51.48	52.00	3,786	+0.92(+1.80%)
Nov 14, 2016	50.95	51.15	50.70	51.08	6,323	-0.03(-0.06%)
Nov 11, 2016	50.88	51.33	50.81	51.11	7,710	+1.64(+3.32%)
Nov 10, 2016	49.69	49.91	49.23	49.47	5,364	-1.40(-2.75%)
Nov 09, 2016	50.40	51.13	50.40	50.87	7,313	-0.49(-0.95%)
Nov 08, 2016	50.81	51.60	50.58	51.36	7,177	+1.11(+2.21%)
Nov 07, 2016	49.98	50.38	49.98	50.25	5,574	+1.36(+2.78%)
Nov 04, 2016	49.19	49.19	48.82	48.89	3,630	-1.20(-2.40%)
Nov 03, 2016	50.04	50.20	50.02	50.09	3,491	-0.37(-0.73%)
Nov 02, 2016	50.58	50.58	50.32	50.46	2,737	-0.16(-0.32%)
Nov 01, 2016	51.17	51.17	50.45	50.62	4,167	-0.46(-0.90%)
Oct 31, 2016	51.01	51.16	50.88	51.08	3,156	-0.01(-0.02%)
Oct 28, 2016	51.22	51.50	51.09	51.09	6,197	-0.34(-0.66%)
Oct 27, 2016	51.47	51.47	51.27	51.43	2,299	+0.15(+0.29%)
Oct 26, 2016	51.27	51.43	51.14	51.28	4,074	+0.03(+0.06%)
Oct 25, 2016	51.34	51.34	51.21	51.25	906	+0.22(+0.43%)
Oct 24, 2016	51.15	51.15	50.97	51.03	2,558	-0.47(-0.91%)
Oct 21, 2016	51.35	51.61	51.25	51.50	1,180	-0.06(-0.12%)
Oct 20, 2016	51.36	51.67	51.36	51.56	4,453	+1.03(+2.04%)
Oct 19, 2016	50.61	50.71	50.47	50.53	4,525	-0.45(-0.88%)
Oct 18, 2016	51.22	51.22	50.94	50.98	1,997	+0.17(+0.33%)
Oct 17, 2016	50.66	50.81	50.55	50.81	3,770	+0.18(+0.36%)
Oct 14, 2016	50.83	50.83	50.56	50.63	2,998	-0.11(-0.22%)
Oct 13, 2016	50.33	50.74	50.23	50.74	2,365	-0.04(-0.08%)
Oct 12, 2016	50.75	50.95	50.71	50.78	10,251	+0.13(+0.26%)
Oct 11, 2016	51.05	51.05	50.49	50.65	18,472	-0.96(-1.86%)
Oct 10, 2016	51.00	51.65	51.00	51.61	4,363	+0.55(+1.08%)
Oct 07, 2016	51.25	51.25	50.78	51.06	5,437	+0.06(+0.12%)
Oct 06, 2016	50.99	51.02	50.74	51.00	3,109	-0.38(-0.74%)
Oct 05, 2016	50.99	51.59	50.97	51.38	7,898	+0.69(+1.36%)
Oct 04, 2016	51.12	51.12	50.51	50.69	7,802	-0.30(-0.59%)

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.