Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	50.79	50.95	50.18	50.40	435,435	-0.19(-0.38%)
Oct 28, 2016	50.35	51.16	50.19	50.59	302,377	+0.29(+0.57%)
Oct 27, 2016	50.96	51.04	50.07	50.30	452,613	-0.48(-0.95%)
Oct 26, 2016	50.23	51.08	50.23	50.79	472,983	+0.30(+0.60%)
Oct 25, 2016	50.90	51.19	50.33	50.48	714,942	-0.75(-1.45%)
Oct 24, 2016	51.97	52.09	50.71	51.23	638,849	-0.14(-0.28%)
Oct 21, 2016	50.46	51.65	50.38	51.37	564,556	+0.55(+1.08%)
Oct 20, 2016	51.74	51.96	50.46	50.82	904,848	-1.31(-2.52%)
Oct 19, 2016	53.62	54.15	51.14	52.13	1,928,795	-2.54(-4.65%)
Oct 18, 2016	55.24	55.29	54.39	54.67	952,433	+0.21(+0.39%)
Oct 17, 2016	54.52	54.81	54.32	54.46	369,778	-0.13(-0.23%)
Oct 14, 2016	54.62	55.12	54.49	54.59	400,310	+0.28(+0.51%)
Oct 13, 2016	54.10	54.40	53.59	54.31	421,948	-0.31(-0.57%)
Oct 12, 2016	54.47	54.89	54.26	54.62	319,297	+0.15(+0.28%)
Oct 11, 2016	55.10	55.32	54.00	54.47	671,597	-0.85(-1.53%)
Oct 10, 2016	55.64	56.14	55.26	55.32	314,236	+0.04(+0.08%)
Oct 07, 2016	56.19	56.28	55.02	55.27	479,624	-0.91(-1.63%)
Oct 06, 2016	55.80	56.31	55.54	56.19	490,542	+0.22(+0.39%)
Oct 05, 2016	56.25	56.45	55.95	55.97	824,371	-0.12(-0.21%)
Oct 04, 2016	55.52	56.12	55.32	56.09	782,006	+0.65(+1.18%)
Oct 03, 2016	55.12	56.20	55.12	55.43	601,549	+0.08(+0.15%)
Sep 30, 2016	55.01	55.92	54.66	55.35	751,730	+0.84(+1.54%)
Sep 29, 2016	54.82	55.15	54.16	54.51	314,385	-0.41(-0.74%)
Sep 28, 2016	54.65	55.11	54.18	54.92	414,280	+0.45(+0.82%)
Sep 27, 2016	53.66	54.53	53.35	54.47	469,089	+0.96(+1.79%)
Sep 26, 2016	54.16	54.25	53.40	53.51	341,089	-0.94(-1.73%)
Sep 23, 2016	54.58	54.88	54.10	54.45	344,786	-0.47(-0.85%)
Sep 22, 2016	54.33	55.34	53.88	54.92	907,208	+1.24(+2.30%)
Sep 21, 2016	53.20	53.93	53.20	53.68	1,614,815	+0.64(+1.21%)
Sep 20, 2016	53.61	53.86	52.89	53.04	484,478	-0.56(-1.04%)
Sep 19, 2016	53.60	54.39	53.43	53.60	371,768	+0.29(+0.54%)
Sep 16, 2016	53.59	53.59	52.79	53.31	731,909	-0.50(-0.93%)
Sep 15, 2016	53.03	53.84	52.95	53.81	412,465	+0.82(+1.55%)
Sep 14, 2016	52.94	53.52	52.79	52.99	347,709	-0.03(-0.05%)
Sep 13, 2016	53.33	53.67	52.30	53.01	472,766	-0.93(-1.72%)
Sep 12, 2016	52.80	54.07	52.62	53.94	341,078	+0.72(+1.35%)
Sep 09, 2016	54.03	54.26	53.20	53.22	533,314	-1.41(-2.58%)
Sep 08, 2016	54.70	54.78	54.24	54.63	338,047	-0.18(-0.34%)
Sep 07, 2016	54.56	54.83	54.28	54.81	486,088	+0.23(+0.41%)
Sep 06, 2016	55.00	55.00	54.37	54.59	311,657	-0.16(-0.29%)
Sep 02, 2016	54.70	54.75	54.75	54.75	659,510	+0.31(+0.57%)
Sep 01, 2016	54.91	55.01	54.04	54.44	442,553	-0.46(-0.84%)
Aug 31, 2016	55.07	55.43	54.58	54.90	426,038	-0.18(-0.32%)
Aug 30, 2016	55.24	55.46	54.85	55.07	251,899	-0.26(-0.47%)
Aug 29, 2016	55.26	55.59	55.01	55.33	548,053	+0.24(+0.44%)
Aug 26, 2016	55.18	55.59	54.55	55.09	392,445	+0.06(+0.11%)
Aug 25, 2016	55.12	55.34	54.89	55.03	281,852	-0.21(-0.38%)
Aug 24, 2016	55.64	55.64	54.89	55.24	495,271	-0.65(-1.17%)
Aug 23, 2016	55.00	56.05	54.94	55.89	777,563	+1.40(+2.57%)
Aug 22, 2016	54.58	54.70	54.12	54.50	353,860	-0.25(-0.46%)
Aug 19, 2016	54.39	54.86	54.01	54.75	690,929	-0.11(-0.20%)
Aug 18, 2016	54.38	54.90	54.21	54.86	414,640	+0.49(+0.91%)
Aug 17, 2016	54.49	54.57	54.06	54.36	350,683	-0.21(-0.38%)
Aug 16, 2016	54.76	54.81	54.39	54.57	413,373	-0.25(-0.46%)
Aug 15, 2016	54.45	55.09	54.10	54.82	433,196	+0.62(+1.14%)
Aug 12, 2016	53.82	54.45	53.62	54.20	621,313	+0.28(+0.53%)
Aug 11, 2016	53.51	54.01	53.35	53.92	544,169	+0.51(+0.96%)
Aug 10, 2016	53.88	53.88	53.24	53.41	303,512	-0.24(-0.45%)
Aug 09, 2016	54.08	54.08	53.26	53.65	524,573	-0.39(-0.71%)
Aug 08, 2016	53.44	54.34	53.24	54.03	1,107,393	+0.47(+0.88%)
Aug 05, 2016	52.65	53.63	52.38	53.57	806,114	+1.15(+2.19%)
Aug 04, 2016	52.09	52.64	52.02	52.42	509,235	+0.34(+0.64%)
Aug 03, 2016	51.47	52.16	51.24	52.08	447,251	+0.44(+0.84%)
Aug 02, 2016	52.27	52.38	51.44	51.65	411,777	-0.72(-1.38%)

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.