Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	55.09	55.09	54.93	54.95	1,006	-0.15(-0.26%)
Aug 30, 2016	55.11	55.11	55.08	55.09	2,909	-0.25(-0.46%)
Aug 29, 2016	55.40	55.40	55.35	55.35	423	+0.47(+0.85%)
Aug 26, 2016	55.34	55.34	54.88	54.88	8,226	-0.29(-0.52%)
Aug 25, 2016	55.26	55.28	55.14	55.16	917	-0.17(-0.32%)
Aug 24, 2016	55.39	55.39	55.34	55.34	1,166	-0.15(-0.26%)
Aug 23, 2016	55.48	55.48	55.48	55.48	484	+0.17(+0.31%)
Aug 22, 2016	55.31	55.31	55.31	55.31	8,997	-0.09(-0.16%)
Aug 19, 2016	55.21	55.40	55.21	55.40	3,460	+0.09(+0.15%)
Aug 18, 2016	55.31	55.38	55.31	55.31	1,721	+0.06(+0.11%)
Aug 17, 2016	55.05	55.25	55.05	55.25	3,263	-0.03(-0.06%)
Aug 16, 2016	55.28	55.28	55.28	55.28	311	-0.15(-0.27%)
Aug 12, 2016	55.43	55.43	55.43	55.43	100	-0.10(-0.17%)
Aug 11, 2016	55.56	55.57	55.45	55.53	2,339	+0.31(+0.57%)
Aug 10, 2016	55.20	55.22	55.20	55.22	667	-0.14(-0.26%)
Aug 09, 2016	56.02	56.02	55.28	55.36	1,589	+0.14(+0.26%)
Aug 08, 2016	54.53	55.28	54.53	55.22	2,182	+0.05(+0.08%)
Aug 05, 2016	55.22	55.22	55.17	55.17	346	+0.31(+0.57%)
Aug 04, 2016	54.89	54.91	54.86	54.86	1,486	+0.12(+0.22%)
Aug 03, 2016	54.71	54.74	54.71	54.74	923	+0.12(+0.22%)
Aug 02, 2016	54.62	54.62	54.62	54.62	461	-0.49(-0.90%)
Aug 01, 2016	55.08	55.12	55.08	55.11	756	-0.04(-0.08%)
Jul 29, 2016	54.95	55.17	54.95	55.15	964	+0.12(+0.22%)
Jul 28, 2016	55.03	55.03	55.03	55.03	311	+0.04(+0.08%)
Jul 27, 2016	54.99	54.99	54.99	54.99	302	-0.07(-0.13%)
Jul 26, 2016	55.02	55.06	54.97	55.06	1,418	+0.08(+0.15%)
Jul 25, 2016	55.12	55.12	54.98	54.98	3,586	-0.17(-0.31%)
Jul 22, 2016	54.94	55.17	54.94	55.15	1,794	-0.00(-0.00%)
Jul 20, 2016	55.14	55.15	55.15	55.15	576	+0.23(+0.41%)
Jul 18, 2016	54.91	54.93	54.93	54.93	692	+0.13(+0.24%)
Jul 15, 2016	54.80	54.80	54.80	54.80	237	-0.10(-0.17%)
Jul 14, 2016	55.63	55.63	54.89	54.89	865	+0.24(+0.45%)
Jul 13, 2016	54.59	54.68	54.55	54.65	1,163	+0.02(+0.03%)
Jul 12, 2016	54.48	54.68	54.48	54.63	4,233	+0.28(+0.51%)
Jul 11, 2016	55.02	55.02	54.33	54.36	5,941	+1.08(+2.02%)
Jul 07, 2016	53.67	53.67	53.26	53.28	2	-0.12(-0.23%)
Jul 06, 2016	53.06	53.43	53.06	53.41	1,233	-0.08(-0.16%)
Jul 01, 2016	53.43	53.49	53.49	53.49	576	+0.26(+0.49%)
Jun 30, 2016	53.23	53.23	53.23	53.23	189	+0.67(+1.27%)
Jun 29, 2016	52.48	52.59	52.48	52.56	1,870	+0.80(+1.54%)
Jun 28, 2016	51.70	51.79	51.70	51.77	77,231	+0.80(+1.57%)
Jun 27, 2016	51.11	51.13	50.97	50.97	4,843	-1.28(-2.45%)
Jun 24, 2016	51.96	52.25	51.96	52.25	692	-0.99(-1.86%)
Jun 23, 2016	53.15	53.24	53.15	53.24	2,883	+0.41(+0.77%)
Jun 22, 2016	52.97	52.99	52.83	52.83	1,107	-0.18(-0.35%)
Jun 06, 2016	53.02	53.02	53.02	53.02	183	+0.21(+0.39%)
Jun 02, 2016	52.81	52.81	52.81	52.81	1,391	+0.21(+0.39%)
May 31, 2016	52.60	52.60	52.60	52.60	66	-0.00(-0.01%)
May 25, 2016	52.61	52.61	52.61	52.61	115	+0.75(+1.46%)
May 20, 2016	51.85	51.85	51.85	51.85	2,319	+0.15(+0.28%)
May 17, 2016	51.70	51.70	51.70	51.70	231	-0.44(-0.84%)
May 13, 2016	52.14	52.14	52.14	52.14	115	-0.21(-0.40%)
May 12, 2016	52.16	52.35	52.05	52.35	4,763	-0.08(-0.15%)
May 11, 2016	52.58	52.58	52.43	52.43	309	+0.24(+0.45%)
May 03, 2016	52.19	52.19	52.19	52.19	1	-0.21(-0.40%)
May 02, 2016	52.23	52.40	52.22	52.40	3,064	-0.08(-0.14%)
Apr 22, 2016	52.48	52.48	52.48	52.48	695	-0.73(-1.37%)
Apr 20, 2016	53.10	53.21	53.21	53.21	463	+0.40(+0.76%)
Apr 18, 2016	52.81	52.81	52.81	52.81	579	+0.29(+0.55%)
Apr 15, 2016	52.53	52.58	52.52	52.52	822	+0.36(+0.69%)
Apr 06, 2016	52.16	52.16	52.16	52.16	46	-0.13(-0.25%)
Mar 30, 2016	52.29	52.29	52.29	52.29	695	+0.79(+1.54%)
Mar 23, 2016	51.50	51.50	51.50	51.50	347	-0.22(-0.43%)
Mar 21, 2016	51.70	51.72	51.70	51.72	3	+2.38(+4.82%)
Feb 26, 2016	49.38	49.41	49.30	49.34	78	+0.58(+1.20%)
Feb 23, 2016	49.13	49.13	48.76	48.76	19	+0.09(+0.18%)
Feb 18, 2016	48.67	48.67	48.67	48.67	116	+0.02(+0.04%)
Feb 17, 2016	48.66	48.66	48.66	48.66	738	+1.42(+3.01%)
Feb 12, 2016	47.04	47.23	47.23	47.23	2,331	+0.97(+2.09%)
Feb 11, 2016	46.26	46.26	46.25	46.26	19,419	-0.29(-0.63%)
Feb 08, 2016	46.56	46.56	46.56	46.56	116	-1.58(-3.28%)
Feb 04, 2016	48.13	48.13	48.13	48.13	233	-0.03(-0.05%)
Feb 03, 2016	48.35	48.35	48.16	48.16	2,098	+0.13(+0.27%)
Feb 02, 2016	48.03	48.03	48.03	48.03	233	+0.48(+1.02%)
Jan 28, 2016	47.55	47.55	47.55	47.55	233	-0.21(-0.44%)
Jan 27, 2016	47.76	47.76	47.76	47.76	339	+0.03(+0.07%)
Jan 26, 2016	47.72	47.72	47.72	47.72	167	+0.17(+0.36%)
Jan 25, 2016	47.84	47.84	47.55	47.55	828	-0.27(-0.56%)
Jan 22, 2016	47.82	47.82	47.82	47.82	127	+0.90(+1.92%)
Jan 21, 2016	46.53	46.92	46.53	46.92	331	+0.88(+1.92%)
Jan 20, 2016	45.91	46.03	45.91	46.03	466	-1.20(-2.54%)
Jan 15, 2016	47.23	47.23	47.23	47.23	116	-1.22(-2.52%)
Jan 08, 2016	48.45	48.45	48.45	48.45	349	-1.37(-2.75%)
Jan 04, 2016	49.87	49.82	49.82	49.82	1,515	-1.91(-3.70%)
Dec 29, 2015	51.62	51.74	51.74	51.74	932	+0.67(+1.31%)
Dec 28, 2015	51.08	51.09	50.95	51.07	1,575	-0.19(-0.37%)
Dec 23, 2015	51.26	51.26	51.26	51.26	582	+0.42(+0.83%)
Dec 22, 2015	50.76	50.84	50.43	50.84	1,141	+0.57(+1.14%)
Dec 21, 2015	50.35	50.36	50.04	50.26	2,866	-0.01(-0.02%)
Dec 18, 2015	50.34	50.34	50.27	50.27	1,811	-0.72(-1.41%)
Dec 17, 2015	51.08	51.08	50.99	50.99	2,823	+1.04(+2.09%)
Dec 14, 2015	50.22	49.94	49.94	49.94	1,290	-0.28(-0.55%)
Dec 11, 2015	50.41	50.41	50.13	50.22	4,874	-1.23(-2.39%)
Dec 09, 2015	51.28	51.45	51.45	51.45	938	+0.21(+0.42%)
Dec 08, 2015	51.24	51.24	51.24	51.24	362	-0.16(-0.32%)
Dec 04, 2015	51.38	51.40	51.40	51.40	1,759	+0.45(+0.88%)
Dec 03, 2015	50.95	50.95	50.95	50.95	384	-0.81(-1.57%)
Dec 01, 2015	51.69	51.77	51.77	51.77	8,562	+0.15(+0.30%)
Nov 23, 2015	51.61	51.61	51.61	51.61	234	+0.07(+0.13%)
Nov 20, 2015	51.55	51.55	51.55	51.55	195	+0.20(+0.38%)
Nov 19, 2015	51.38	51.40	51.34	51.35	5,612	+0.44(+0.87%)
Nov 18, 2015	50.91	50.91	50.91	50.91	550	+0.02(+0.05%)
Nov 17, 2015	50.87	50.88	50.81	50.88	3,542	+0.97(+1.95%)
Nov 13, 2015	50.10	49.91	49.91	49.91	5,747	-2.11(-4.05%)
Nov 02, 2015	52.01	52.01	52.01	52.01	469	+0.38(+0.74%)
Oct 30, 2015	51.64	51.64	51.62	51.63	15,013	+0.04(+0.08%)
Oct 29, 2015	51.50	51.59	51.50	51.59	573	+0.15(+0.28%)
Oct 23, 2015	51.35	51.44	51.44	51.44	703	+1.30(+2.58%)
Oct 16, 2015	50.14	50.15	50.15	50.15	586	+0.22(+0.44%)
Oct 12, 2015	49.93	49.93	49.93	49.93	586	+1.01(+2.06%)
Oct 06, 2015	48.92	48.92	48.92	48.92	117	+1.08(+2.26%)
Oct 02, 2015	47.80	47.84	47.84	47.84	469	+0.86(+1.83%)
Sep 28, 2015	47.06	46.98	46.98	46.98	1,055	-1.37(-2.84%)
Sep 25, 2015	48.10	48.35	48.10	48.35	1,093	+0.96(+2.02%)
Sep 24, 2015	47.39	47.39	47.39	47.39	117	-1.02(-2.11%)
Sep 21, 2015	48.45	48.42	48.42	48.42	821	+0.48(+1.01%)
Sep 14, 2015	47.93	47.93	47.93	47.93	353	-0.14(-0.30%)
Sep 08, 2015	48.08	48.08	48.08	48.08	471	-0.14(-0.29%)

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.