Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	56.03	56.15	55.87	55.90	17,763,672	+0.12(+0.22%)
Oct 28, 2016	56.11	56.13	55.25	55.78	15,818,696	-0.10(-0.17%)
Oct 27, 2016	56.08	56.31	55.77	55.87	17,608,174	+0.08(+0.14%)
Oct 26, 2016	55.18	55.89	55.18	55.79	12,143,920	+0.27(+0.48%)
Oct 25, 2016	55.59	55.63	55.19	55.53	12,322,700	-0.06(-0.10%)
Oct 24, 2016	55.66	55.73	55.28	55.58	12,635,038	+0.31(+0.55%)
Oct 21, 2016	54.73	55.31	54.64	55.27	15,086,618	+0.19(+0.34%)
Oct 20, 2016	54.94	55.43	54.83	55.09	17,498,276	-0.07(-0.13%)
Oct 19, 2016	54.73	55.28	54.73	55.16	15,729,289	+0.52(+0.96%)
Oct 18, 2016	54.76	55.05	54.51	54.64	14,706,608	+0.43(+0.79%)
Oct 17, 2016	54.41	54.71	53.86	54.21	18,540,596	-0.28(-0.52%)
Oct 14, 2016	55.53	55.71	54.31	54.49	29,940,820	-0.18(-0.32%)
Oct 13, 2016	54.44	54.77	53.93	54.67	22,160,808	-0.31(-0.57%)
Oct 12, 2016	55.09	55.36	54.92	54.98	14,744,681	-0.15(-0.26%)
Oct 11, 2016	55.28	55.54	54.82	55.13	19,400,384	-0.27(-0.48%)
Oct 10, 2016	55.15	55.73	55.07	55.40	16,141,808	+0.43(+0.78%)
Oct 07, 2016	54.71	55.02	54.40	54.97	22,919,264	+0.19(+0.35%)
Oct 06, 2016	54.66	54.86	54.11	54.77	21,665,264	+0.15(+0.27%)
Oct 05, 2016	53.98	54.94	53.91	54.63	20,171,670	+0.88(+1.64%)
Oct 04, 2016	53.43	54.22	53.35	53.75	21,345,448	+0.46(+0.86%)
Oct 03, 2016	53.16	53.62	53.09	53.29	18,492,108	-0.06(-0.12%)
Sep 30, 2016	52.95	53.73	52.95	53.35	26,984,912	+0.75(+1.43%)
Sep 29, 2016	53.44	53.85	52.36	52.60	23,299,582	-0.85(-1.59%)
Sep 28, 2016	53.35	53.50	52.88	53.45	13,964,396	+0.28(+0.53%)
Sep 27, 2016	52.41	53.21	52.17	53.17	17,111,240	+0.46(+0.88%)
Sep 26, 2016	53.36	53.52	52.51	52.70	20,478,756	-1.18(-2.19%)
Sep 23, 2016	53.99	54.40	53.82	53.88	17,432,462	-0.11(-0.21%)
Sep 22, 2016	53.67	54.02	53.55	53.99	15,951,466	+0.44(+0.82%)
Sep 21, 2016	53.55	53.79	53.13	53.55	17,618,946	+0.30(+0.57%)
Sep 20, 2016	53.48	53.56	53.07	53.25	12,595,754	+0.22(+0.41%)
Sep 19, 2016	53.00	53.39	52.76	53.03	16,807,816	+0.30(+0.56%)
Sep 16, 2016	52.95	53.09	52.43	52.74	31,403,698	-0.66(-1.23%)
Sep 15, 2016	53.11	53.63	52.95	53.39	15,775,206	+0.19(+0.36%)
Sep 14, 2016	53.10	53.88	53.05	53.20	15,785,410	-0.10(-0.20%)
Sep 13, 2016	52.97	53.57	52.74	53.31	23,558,830	-0.42(-0.79%)
Sep 12, 2016	52.99	53.92	52.69	53.73	20,534,672	+0.33(+0.62%)
Sep 09, 2016	53.71	54.03	53.39	53.40	24,570,912	-0.48(-0.89%)
Sep 08, 2016	53.86	54.23	53.68	53.88	15,292,748	+0.07(+0.13%)
Sep 07, 2016	53.81	54.16	53.65	53.81	12,568,109	-0.22(-0.42%)
Sep 06, 2016	54.08	54.12	53.45	54.03	20,779,720	-0.04(-0.07%)
Sep 02, 2016	54.00	54.07	54.07	54.07	17,124,612	+0.22(+0.42%)
Sep 01, 2016	54.20	54.26	53.40	53.85	15,259,703	-0.23(-0.43%)
Aug 31, 2016	54.05	54.30	53.57	54.08	18,659,070	+0.00(+0.00%)
Aug 30, 2016	53.64	54.16	53.64	54.08	17,212,510	+0.44(+0.82%)
Aug 29, 2016	53.27	53.76	53.25	53.64	18,199,644	+0.58(+1.10%)
Aug 26, 2016	53.15	53.59	52.76	53.06	17,521,374	+0.12(+0.23%)
Aug 25, 2016	52.81	52.99	52.71	52.94	12,454,213	+0.10(+0.18%)
Aug 24, 2016	52.87	53.07	52.70	52.84	12,689,544	+0.14(+0.27%)
Aug 23, 2016	52.94	53.15	52.69	52.70	11,169,841	-0.02(-0.05%)
Aug 22, 2016	52.68	52.78	52.41	52.72	11,302,205	-0.05(-0.09%)
Aug 19, 2016	52.66	52.81	52.26	52.77	11,338,707	-0.07(-0.14%)
Aug 18, 2016	52.58	52.87	52.50	52.84	11,624,199	+0.05(+0.09%)
Aug 17, 2016	52.72	52.87	52.51	52.79	14,812,115	+0.14(+0.27%)
Aug 16, 2016	52.37	52.85	52.27	52.65	12,641,682	-0.01(-0.02%)
Aug 15, 2016	52.53	52.74	52.45	52.66	10,446,922	+0.32(+0.61%)
Aug 12, 2016	52.06	52.36	51.97	52.34	9,592,018	-0.11(-0.21%)
Aug 11, 2016	52.30	52.63	52.10	52.45	11,987,177	+0.14(+0.28%)
Aug 10, 2016	52.82	52.94	52.21	52.30	14,422,738	-0.47(-0.90%)
Aug 09, 2016	53.03	53.11	52.63	52.78	12,600,764	-0.18(-0.35%)
Aug 08, 2016	52.94	53.27	52.75	52.96	14,177,225	-0.16(-0.30%)
Aug 05, 2016	52.19	53.18	52.14	53.12	25,901,190	+1.39(+2.70%)
Aug 04, 2016	51.67	51.93	51.49	51.73	12,322,361	-0.08(-0.15%)
Aug 03, 2016	51.03	51.82	51.00	51.81	16,376,871	+0.81(+1.59%)
Aug 02, 2016	50.95	51.29	50.78	51.00	16,910,968	-0.12(-0.24%)

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.