Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	60.06	60.25	60.06	60.24	6,533	+0.05(+0.09%)
Oct 28, 2016	59.83	60.23	59.83	60.19	1,608	+0.30(+0.50%)
Oct 27, 2016	60.05	60.24	59.88	59.89	3,014	-0.27(-0.45%)
Oct 26, 2016	59.93	60.40	59.93	60.16	3,531	-0.21(-0.34%)
Oct 25, 2016	60.47	60.47	60.25	60.36	6,464	-0.26(-0.44%)
Oct 24, 2016	60.85	60.85	60.52	60.63	2,638	+0.33(+0.54%)
Oct 21, 2016	60.30	60.30	60.30	60.30	664	-0.10(-0.16%)
Oct 20, 2016	60.33	60.44	60.33	60.40	1,704	-0.19(-0.31%)
Oct 19, 2016	60.36	60.65	60.36	60.58	4,729	+0.11(+0.18%)
Oct 18, 2016	60.43	60.50	60.33	60.48	7,704	+0.33(+0.54%)
Oct 17, 2016	60.31	60.31	60.03	60.15	4,659	-0.46(-0.76%)
Oct 14, 2016	60.52	60.62	60.52	60.62	809	+0.40(+0.67%)
Oct 13, 2016	60.21	60.21	60.21	60.21	292	-0.25(-0.41%)
Oct 12, 2016	60.42	60.50	60.42	60.46	3,408	+0.25(+0.41%)
Oct 11, 2016	60.69	60.69	60.03	60.21	4,150	-0.80(-1.31%)
Oct 10, 2016	61.07	61.07	61.01	61.01	1,446	+0.24(+0.40%)
Oct 07, 2016	60.89	60.89	60.54	60.77	2,419	-0.29(-0.48%)
Oct 06, 2016	60.84	61.12	60.79	61.06	2,990	+0.07(+0.11%)
Oct 05, 2016	61.03	61.14	60.99	60.99	1,815	+0.06(+0.09%)
Oct 04, 2016	61.23	61.23	60.79	60.94	956	-0.24(-0.39%)
Oct 03, 2016	61.34	61.37	61.08	61.18	9,719	-0.40(-0.64%)
Sep 30, 2016	61.31	61.58	61.31	61.57	3,647	+0.33(+0.54%)
Sep 29, 2016	61.62	61.74	60.96	61.24	4,489	-0.12(-0.19%)
Sep 28, 2016	61.21	61.36	61.21	61.36	1,989	+0.05(+0.07%)
Sep 27, 2016	61.17	61.32	61.17	61.32	1,236	+0.14(+0.23%)
Sep 26, 2016	61.32	61.33	61.15	61.18	2,085	-0.47(-0.76%)
Sep 23, 2016	61.71	61.74	61.65	61.65	1,640	-0.27(-0.43%)
Sep 22, 2016	61.93	61.93	61.65	61.92	2,383	+1.03(+1.69%)
Sep 21, 2016	61.06	61.06	60.89	60.89	304	+0.12(+0.20%)
Sep 20, 2016	60.93	60.96	60.77	60.77	1,124	-0.01(-0.01%)
Sep 19, 2016	60.57	60.95	60.57	60.77	1,671	+0.42(+0.70%)
Sep 16, 2016	60.59	60.59	60.35	60.35	2,771	-0.41(-0.68%)
Sep 15, 2016	60.31	60.77	60.27	60.77	3,376	+0.61(+1.02%)
Sep 14, 2016	60.66	60.66	60.14	60.15	3,830	-0.05(-0.09%)
Sep 13, 2016	60.67	60.67	60.11	60.20	13,801	-0.53(-0.87%)
Sep 12, 2016	60.73	60.73	60.73	60.73	431	+0.15(+0.24%)
Sep 09, 2016	61.48	61.91	60.58	60.59	2,438	-1.51(-2.43%)
Sep 08, 2016	62.13	62.19	61.98	62.09	3,117	-0.04(-0.07%)
Sep 07, 2016	62.25	62.25	62.14	62.14	978	+0.04(+0.07%)
Sep 06, 2016	62.54	62.54	61.97	62.09	13,663	+0.20(+0.33%)
Sep 02, 2016	62.18	61.89	61.89	61.89	14,574	+0.19(+0.32%)
Sep 01, 2016	61.73	61.73	61.35	61.70	2,895	+0.25(+0.40%)
Aug 31, 2016	61.65	61.66	61.45	61.45	5,595	-0.45(-0.72%)
Aug 30, 2016	61.65	62.01	61.65	61.90	16,038	-0.07(-0.11%)
Aug 29, 2016	61.78	61.97	61.78	61.97	3,109	+0.47(+0.77%)
Aug 26, 2016	62.02	62.24	61.38	61.49	10,285	-0.48(-0.78%)
Aug 25, 2016	61.90	62.01	61.81	61.98	8,419	+0.20(+0.33%)
Aug 24, 2016	62.14	62.14	61.78	61.78	4,836	-0.31(-0.50%)
Aug 23, 2016	62.31	62.32	62.08	62.08	4,211	+0.24(+0.39%)
Aug 22, 2016	62.00	62.00	61.84	61.84	2,588	-0.12(-0.19%)
Aug 19, 2016	61.83	62.00	61.78	61.96	25,840	+0.05(+0.08%)
Aug 18, 2016	61.79	61.91	61.79	61.91	1,759	+0.35(+0.56%)
Aug 17, 2016	61.65	61.65	61.33	61.57	3,364	-0.23(-0.37%)
Aug 16, 2016	61.81	61.89	61.74	61.79	5,373	-0.26(-0.42%)
Aug 15, 2016	62.20	62.20	62.06	62.06	7,217	+0.13(+0.21%)
Aug 12, 2016	61.92	61.99	61.85	61.93	1,627	-0.02(-0.03%)
Aug 11, 2016	62.18	62.18	61.79	61.94	1,834	+0.38(+0.61%)
Aug 10, 2016	61.73	61.86	61.57	61.57	3,707	-0.16(-0.26%)
Aug 09, 2016	61.89	61.89	61.70	61.73	3,181	-0.06(-0.09%)
Aug 08, 2016	61.91	61.91	61.79	61.79	5,891	+0.04(+0.06%)
Aug 05, 2016	61.76	61.86	61.65	61.75	2,689	+0.32(+0.52%)
Aug 04, 2016	61.49	61.49	61.39	61.43	1,417	+0.09(+0.14%)
Aug 03, 2016	61.35	61.35	61.29	61.34	1,641	+0.28(+0.46%)
Aug 02, 2016	61.28	61.28	61.05	61.06	7,730	-0.66(-1.07%)
Aug 01, 2016	61.73	61.78	61.60	61.72	6,994	-0.13(-0.21%)
Jul 29, 2016	61.77	61.88	61.66	61.85	4,709	+0.06(+0.09%)
Jul 28, 2016	61.53	61.79	61.53	61.79	3,635	+0.10(+0.16%)
Jul 27, 2016	61.78	61.78	61.46	61.70	535,491	-0.28(-0.45%)
Jul 26, 2016	62.02	62.03	61.69	61.97	12,477	+0.26(+0.42%)
Jul 25, 2016	61.66	61.71	61.52	61.71	19,504	+0.16(+0.26%)
Jul 22, 2016	61.56	61.56	61.56	61.56	522	+0.11(+0.17%)
Jul 21, 2016	61.61	61.61	61.45	61.45	2,282	-0.26(-0.43%)
Jul 20, 2016	61.69	61.75	61.61	61.71	2,002	+0.30(+0.49%)
Jul 19, 2016	61.24	61.44	61.24	61.42	29,394	-0.11(-0.17%)
Jul 18, 2016	61.57	61.57	61.47	61.52	843	+0.13(+0.22%)
Jul 15, 2016	61.57	61.58	61.31	61.39	4,085	-0.09(-0.14%)
Jul 14, 2016	61.55	61.64	61.48	61.48	1,482	+0.18(+0.30%)
Jul 13, 2016	61.35	61.35	61.17	61.29	3,353	+0.00(+0.00%)
Jul 12, 2016	61.15	61.42	61.10	61.29	2,740	+0.31(+0.50%)
Jul 11, 2016	60.99	60.99	60.84	60.99	2,278	+0.19(+0.32%)
Jul 08, 2016	60.80	60.80	60.75	60.79	2,230	+0.90(+1.51%)
Jul 07, 2016	60.06	60.09	59.89	59.89	8,464	+0.31(+0.52%)
Jul 06, 2016	59.26	59.58	59.26	59.58	1,611	+0.02(+0.03%)
Jul 05, 2016	59.62	59.62	59.36	59.56	1,742	-0.53(-0.87%)
Jul 01, 2016	59.91	60.09	60.09	60.09	17,534	+0.28(+0.47%)
Jun 30, 2016	59.72	59.81	59.56	59.81	2,231	+0.81(+1.38%)
Jun 29, 2016	58.71	59.00	58.71	59.00	1,968	+1.58(+2.74%)
Jun 28, 2016	57.42	57.42	57.42	57.42	438	+0.48(+0.85%)
Jun 27, 2016	57.11	57.14	56.91	56.94	2,267	-1.24(-2.13%)
Jun 24, 2016	58.72	58.72	58.04	58.18	1,016	-1.83(-3.04%)
Jun 23, 2016	59.89	60.00	59.89	60.00	1,712	+0.27(+0.46%)
Jun 22, 2016	59.78	59.78	59.72	59.73	1,920	+0.20(+0.34%)
Jun 21, 2016	59.55	59.55	59.53	59.53	508	+0.07(+0.12%)
Jun 20, 2016	59.76	59.76	59.38	59.46	4,427	+0.48(+0.82%)
Jun 17, 2016	58.95	59.02	58.95	58.98	902	+0.18(+0.31%)
Jun 16, 2016	58.96	58.96	58.40	58.79	2,861	-0.10(-0.16%)
Jun 15, 2016	59.20	59.20	58.89	58.89	943	-0.00(-0.00%)
Jun 14, 2016	59.02	59.02	58.74	58.89	1,154	-0.19(-0.32%)
Jun 13, 2016	59.48	59.48	59.06	59.08	572	-0.38(-0.63%)
Jun 10, 2016	59.60	59.60	59.38	59.46	839	-0.53(-0.89%)
Jun 09, 2016	59.88	60.00	59.88	59.99	1,216	-0.10(-0.17%)
Jun 08, 2016	60.12	60.12	60.09	60.09	1,794	+0.23(+0.38%)
Jun 07, 2016	60.02	60.02	59.87	59.87	2,315	+0.21(+0.36%)
Jun 06, 2016	59.79	59.79	59.65	59.65	888	+0.07(+0.12%)
Jun 03, 2016	59.26	59.58	59.26	59.58	501	-0.12(-0.21%)
Jun 02, 2016	59.44	59.70	59.43	59.70	2,055	+0.31(+0.52%)
Jun 01, 2016	59.25	59.39	59.06	59.39	3,176	-0.01(-0.01%)
May 31, 2016	59.34	59.40	59.16	59.40	1,474	+0.21(+0.35%)
May 27, 2016	59.19	59.19	59.19	59.19	1,716	+0.14(+0.24%)
May 26, 2016	59.04	59.05	58.92	59.05	562	+0.02(+0.04%)
May 25, 2016	59.01	59.03	59.01	59.03	803	+0.36(+0.61%)
May 24, 2016	58.65	58.68	58.60	58.67	3,030	+0.59(+1.02%)
May 23, 2016	58.06	58.13	58.06	58.08	4,045	+0.10(+0.18%)
May 20, 2016	58.15	58.16	57.97	57.97	926	+0.18(+0.32%)
May 19, 2016	57.89	57.89	57.38	57.79	1,615	-0.04(-0.06%)
May 18, 2016	57.98	57.98	57.82	57.82	605	-0.17(-0.30%)
May 17, 2016	58.46	58.48	57.89	58.00	3,908	-0.59(-1.01%)
May 16, 2016	58.33	58.59	58.33	58.59	1,525	+0.67(+1.16%)
May 13, 2016	58.45	58.45	57.92	57.92	715	-0.53(-0.91%)
May 12, 2016	58.45	58.45	58.45	58.45	513	-0.16(-0.27%)
May 11, 2016	58.73	58.77	58.61	58.61	1,352	-0.43(-0.73%)
May 10, 2016	58.69	59.04	58.56	59.04	2,122	+0.68(+1.17%)
May 09, 2016	58.42	58.42	58.35	58.35	632	+0.17(+0.30%)
May 06, 2016	57.87	58.28	57.80	58.18	712	-0.03(-0.05%)
May 05, 2016	58.23	58.23	58.21	58.21	1,854	+0.20(+0.35%)
May 04, 2016	58.05	58.06	58.00	58.00	1,479	-0.23(-0.39%)
May 03, 2016	58.23	58.23	58.23	58.23	205	-0.33(-0.57%)
May 02, 2016	58.56	58.57	58.56	58.56	936	+0.58(+0.99%)
Apr 29, 2016	58.31	58.31	57.99	57.99	954	-1.04(-1.77%)
Apr 28, 2016	58.89	59.09	58.89	59.03	1,203	+0.15(+0.26%)
Apr 27, 2016	58.87	58.89	58.87	58.88	942	+0.14(+0.24%)
Apr 26, 2016	58.75	58.75	58.53	58.74	2,900	+0.41(+0.70%)
Apr 25, 2016	58.75	58.75	58.33	58.33	844	-0.11(-0.19%)
Apr 22, 2016	58.56	58.56	58.44	58.44	308	+0.23(+0.39%)
Apr 21, 2016	58.66	58.69	58.21	58.22	33,119	-0.72(-1.23%)
Apr 20, 2016	58.78	58.94	58.78	58.94	943	+0.15(+0.25%)
Apr 19, 2016	58.78	58.99	58.74	58.79	2,631	+0.18(+0.31%)
Apr 18, 2016	58.11	58.61	58.11	58.61	2,201	+0.43(+0.74%)
Apr 14, 2016	58.17	58.30	58.10	58.18	19	-0.06(-0.10%)
Apr 13, 2016	57.99	58.24	57.99	58.24	1,009	+0.54(+0.94%)
Apr 12, 2016	57.54	57.72	57.39	57.70	5,410	+0.24(+0.42%)
Apr 11, 2016	57.52	57.55	57.45	57.45	1,700	-0.01(-0.02%)
Apr 08, 2016	57.46	57.46	57.46	57.46	336	+0.36(+0.62%)
Apr 07, 2016	57.16	57.16	57.11	57.11	350	-0.34(-0.59%)
Apr 05, 2016	57.45	57.45	57.45	57.45	36	-0.46(-0.80%)
Apr 04, 2016	58.18	58.21	57.91	57.91	1,479	-0.24(-0.41%)
Apr 01, 2016	57.89	58.15	57.89	58.15	459	+0.08(+0.14%)
Mar 30, 2016	57.88	58.07	57.88	58.06	201	+0.88(+1.54%)
Mar 28, 2016	57.10	57.18	57.10	57.18	125	+0.41(+0.72%)
Mar 24, 2016	56.77	56.77	56.77	56.77	686	-0.34(-0.60%)
Mar 23, 2016	57.34	57.34	57.11	57.11	577	-0.45(-0.78%)
Mar 22, 2016	57.42	57.56	57.42	57.56	859	+0.05(+0.08%)
Mar 21, 2016	57.52	57.52	57.48	57.52	917	-0.06(-0.11%)
Mar 18, 2016	57.55	57.58	57.48	57.58	3,678	+0.21(+0.37%)
Mar 17, 2016	57.40	57.40	57.36	57.36	1,487	+0.50(+0.88%)
Mar 16, 2016	56.48	56.86	56.48	56.86	2,137	+0.50(+0.88%)
Mar 15, 2016	56.59	56.59	56.35	56.37	591	-0.29(-0.51%)
Mar 14, 2016	56.58	56.66	56.50	56.66	804	+0.08(+0.14%)
Mar 11, 2016	56.57	56.58	56.57	56.58	756	+1.07(+1.93%)
Mar 10, 2016	55.51	55.51	55.51	55.51	498	-0.23(-0.41%)
Mar 09, 2016	55.73	55.73	55.73	55.73	317	-0.26(-0.47%)
Mar 07, 2016	55.98	55.99	55.98	56.00	85	+0.62(+1.12%)
Mar 03, 2016	55.29	55.38	55.38	55.38	2,298	+0.46(+0.83%)
Mar 01, 2016	54.91	54.91	54.91	54.92	55	+0.85(+1.57%)
Feb 29, 2016	54.02	54.07	54.02	54.07	273	-0.58(-1.06%)
Feb 26, 2016	54.54	54.65	54.54	54.65	978	+0.82(+1.52%)
Feb 24, 2016	53.56	53.83	53.56	53.83	159	+0.10(+0.18%)
Feb 23, 2016	53.70	53.74	53.70	53.73	594	-0.26(-0.48%)
Feb 22, 2016	53.99	53.99	53.99	53.99	419	+0.76(+1.43%)
Feb 19, 2016	53.23	53.23	53.23	53.23	626	-0.06(-0.12%)
Feb 18, 2016	53.40	53.40	53.22	53.30	1,428	-0.13(-0.25%)
Feb 17, 2016	53.42	53.48	53.42	53.43	664	+0.77(+1.47%)
Feb 16, 2016	52.16	52.68	52.15	52.65	3,028	+1.01(+1.95%)
Feb 12, 2016	51.64	51.65	51.65	51.65	229	+0.97(+1.91%)
Feb 11, 2016	50.92	50.92	50.39	50.68	2,165	-0.88(-1.70%)
Feb 10, 2016	51.91	52.02	51.46	51.56	4,921	+0.10(+0.19%)
Feb 09, 2016	51.27	51.46	51.27	51.46	806	+0.06(+0.12%)
Feb 08, 2016	50.89	51.67	50.89	51.40	5,611	-1.52(-2.88%)
Feb 05, 2016	52.91	52.92	52.91	52.92	460	-0.23(-0.44%)
Feb 04, 2016	53.22	53.22	53.16	53.16	373	+0.50(+0.94%)
Feb 03, 2016	52.53	52.66	52.47	52.66	1,922	+0.11(+0.22%)
Feb 02, 2016	52.63	52.63	52.55	52.55	368	-0.87(-1.62%)
Feb 01, 2016	53.41	53.41	53.41	53.41	171	+0.00(+0.01%)
Jan 29, 2016	52.75	53.41	52.75	53.41	919	+1.27(+2.43%)
Jan 28, 2016	51.87	52.22	51.84	52.14	937	+0.09(+0.17%)
Jan 27, 2016	52.80	52.81	52.04	52.05	3,772	-0.32(-0.61%)
Jan 26, 2016	51.91	52.37	51.90	52.37	1,506	+0.77(+1.50%)
Jan 25, 2016	52.41	52.41	51.60	51.60	1,488	-0.86(-1.64%)
Jan 22, 2016	52.10	52.46	52.10	52.46	2,667	+0.86(+1.66%)
Jan 21, 2016	51.49	51.82	51.49	51.60	1,129	+0.35(+0.68%)
Jan 20, 2016	50.72	51.29	50.65	51.25	1,927	-0.55(-1.06%)
Jan 15, 2016	51.68	51.80	51.80	51.80	459	-0.94(-1.78%)
Jan 14, 2016	51.91	52.98	51.91	52.74	6,020	+0.66(+1.27%)
Jan 13, 2016	53.40	53.49	52.08	52.08	4,073	-1.16(-2.17%)
Jan 12, 2016	53.33	53.33	52.86	53.24	48,430	+0.44(+0.83%)
Jan 11, 2016	52.80	52.80	52.80	52.80	182,385	-0.31(-0.58%)
Jan 08, 2016	53.98	53.98	53.11	53.11	14,459	-0.64(-1.20%)
Jan 07, 2016	53.75	53.75	53.75	53.75	172	-0.94(-1.72%)
Jan 06, 2016	55.04	55.04	54.69	54.69	2,214	-0.30(-0.54%)
Jan 04, 2016	55.06	55.19	54.98	54.98	388	-1.82(-3.20%)
Dec 30, 2015	56.80	56.80	56.80	56.80	804	-0.14(-0.24%)
Dec 29, 2015	56.83	56.94	56.83	56.94	1,133	+0.54(+0.96%)
Dec 28, 2015	56.19	56.40	56.18	56.40	1,425	-0.03(-0.05%)
Dec 23, 2015	56.40	56.43	56.43	56.43	3,122	+1.07(+1.93%)
Dec 22, 2015	55.36	55.36	55.36	55.36	358	+0.19(+0.34%)
Dec 21, 2015	55.23	55.23	55.18	55.18	1,151	-0.02(-0.03%)
Dec 18, 2015	55.19	55.19	55.19	55.19	1,727	-0.53(-0.95%)
Dec 17, 2015	56.33	56.33	55.72	55.72	4,338	-0.77(-1.36%)
Dec 16, 2015	56.08	56.49	55.88	56.49	1,933	+0.75(+1.35%)
Dec 15, 2015	55.75	55.75	55.72	55.74	836	+0.60(+1.08%)
Dec 14, 2015	54.98	55.14	54.66	55.14	4,476	+0.03(+0.06%)
Dec 11, 2015	55.39	55.39	55.09	55.11	7,517	-1.04(-1.85%)
Dec 10, 2015	56.17	56.17	56.15	56.15	759	+0.16(+0.29%)
Dec 09, 2015	56.55	56.76	55.91	55.98	6,559	-0.47(-0.83%)
Dec 08, 2015	56.46	56.46	56.39	56.46	1,848	-0.41(-0.71%)
Dec 07, 2015	56.55	56.86	56.55	56.86	43,174	+0.78(+1.39%)
Dec 03, 2015	56.70	56.70	56.01	56.08	48	-0.96(-1.69%)
Dec 02, 2015	57.41	57.41	57.03	57.05	2,787	-0.58(-1.00%)
Dec 01, 2015	57.60	57.62	57.38	57.62	1,384	+0.24(+0.42%)
Nov 30, 2015	57.38	57.38	57.38	57.38	913	+0.17(+0.30%)
Nov 27, 2015	57.21	57.21	57.21	57.21	188	-0.05(-0.09%)
Nov 25, 2015	57.26	57.26	57.26	57.26	925	+0.42(+0.73%)
Nov 24, 2015	56.84	56.84	56.84	56.84	345	-0.05(-0.08%)
Nov 19, 2015	56.99	56.99	56.89	56.89	109	+0.18(+0.31%)
Nov 18, 2015	56.39	56.71	56.39	56.71	1,832	+0.50(+0.89%)
Nov 12, 2015	56.21	56.21	56.21	56.21	97	-0.70(-1.23%)
Nov 11, 2015	56.91	56.91	56.91	56.91	397	-0.29(-0.50%)
Nov 05, 2015	57.19	57.20	57.20	57.20	1,156	-0.04(-0.08%)
Nov 03, 2015	57.24	57.24	57.24	57.24	6	-0.25(-0.44%)

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.