Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	51.39	52.30	51.39	51.98	154,175	+0.03(+0.05%)
Oct 28, 2016	52.83	52.83	51.58	51.96	204,353	-1.27(-2.39%)
Oct 27, 2016	54.57	54.57	53.00	53.23	61,857	-1.19(-2.18%)
Oct 26, 2016	55.21	55.33	54.25	54.41	45,023	-0.94(-1.70%)
Oct 25, 2016	55.82	55.91	55.35	55.36	51,681	-0.69(-1.22%)
Oct 24, 2016	56.26	57.55	56.00	56.04	52,926	-0.01(-0.02%)
Oct 21, 2016	56.68	56.68	55.82	56.05	35,179	-1.00(-1.76%)
Oct 20, 2016	57.59	57.59	57.01	57.06	32,656	-0.54(-0.94%)
Oct 19, 2016	56.64	57.90	55.73	57.59	170,874	+0.95(+1.68%)
Oct 18, 2016	57.01	57.12	56.49	56.64	72,385	-0.03(-0.05%)
Oct 17, 2016	57.39	57.40	56.59	56.67	42,299	-0.83(-1.45%)
Oct 14, 2016	57.44	57.99	57.24	57.50	79,389	+0.18(+0.32%)
Oct 13, 2016	57.04	57.68	56.89	57.32	65,053	-0.07(-0.13%)
Oct 12, 2016	57.32	58.01	57.14	57.39	42,615	-0.01(-0.02%)
Oct 11, 2016	58.44	58.44	57.02	57.40	45,733	-0.93(-1.60%)
Oct 10, 2016	58.35	58.83	58.28	58.33	68,223	+0.39(+0.68%)
Oct 07, 2016	58.75	58.75	57.46	57.94	73,252	-0.70(-1.20%)
Oct 06, 2016	58.14	58.67	57.84	58.64	184,473	+0.32(+0.55%)
Oct 05, 2016	57.31	58.43	57.06	58.33	115,388	+1.18(+2.06%)
Oct 04, 2016	57.24	57.43	56.80	57.15	149,364	+0.05(+0.10%)
Oct 03, 2016	57.01	57.67	56.63	57.09	231,323	-0.19(-0.33%)
Sep 30, 2016	55.60	57.50	55.13	57.28	211,155	+2.01(+3.64%)
Sep 29, 2016	55.90	55.96	54.81	55.27	119,069	-0.58(-1.05%)
Sep 28, 2016	56.05	56.30	55.86	55.86	59,181	-0.16(-0.29%)
Sep 27, 2016	56.16	56.55	55.79	56.02	104,930	-0.29(-0.52%)
Sep 26, 2016	56.90	57.07	56.15	56.32	89,755	-0.96(-1.67%)
Sep 23, 2016	57.32	57.76	57.04	57.27	133,104	-0.28(-0.49%)
Sep 22, 2016	57.90	58.38	57.28	57.56	265,459	+0.00(+0.00%)
Sep 21, 2016	58.47	58.71	56.33	57.56	223,647	-0.59(-1.02%)
Sep 20, 2016	58.47	58.47	57.98	58.15	25,491	-0.12(-0.20%)
Sep 19, 2016	58.41	58.70	57.98	58.27	114,602	-0.15(-0.25%)
Sep 16, 2016	57.99	58.58	56.86	58.42	192,903	+0.63(+1.09%)
Sep 15, 2016	58.27	58.27	57.20	57.79	102,307	-0.47(-0.80%)
Sep 14, 2016	58.20	58.50	58.05	58.25	75,643	+0.23(+0.39%)
Sep 13, 2016	55.65	58.47	55.65	58.02	73,942	-0.26(-0.45%)
Sep 12, 2016	57.68	58.64	57.54	58.29	81,051	+0.29(+0.50%)
Sep 09, 2016	58.66	58.66	57.64	58.00	55,489	-1.11(-1.87%)
Sep 08, 2016	58.71	59.21	58.04	59.10	47,219	+0.28(+0.48%)
Sep 07, 2016	58.56	59.28	58.56	58.82	71,418	+0.06(+0.11%)
Sep 06, 2016	58.63	58.82	58.02	58.75	46,886	+0.19(+0.33%)
Sep 02, 2016	57.86	58.56	58.56	58.56	63,703	+0.90(+1.55%)
Sep 01, 2016	57.67	58.02	56.93	57.67	64,772	+0.06(+0.11%)
Aug 31, 2016	57.33	57.79	56.82	57.60	58,483	-0.28(-0.49%)
Aug 30, 2016	57.16	58.26	57.16	57.89	87,818	+0.73(+1.28%)
Aug 29, 2016	56.83	57.16	56.77	57.16	41,534	+0.45(+0.79%)
Aug 26, 2016	57.27	57.27	56.39	56.71	19,769	-0.46(-0.80%)
Aug 25, 2016	57.10	57.59	56.64	57.16	102,289	-0.22(-0.38%)
Aug 24, 2016	57.65	58.31	57.21	57.38	146,301	-0.40(-0.70%)
Aug 23, 2016	57.13	57.98	57.13	57.79	62,125	+0.79(+1.39%)
Aug 22, 2016	55.77	57.29	55.57	56.99	112,739	+1.05(+1.88%)
Aug 19, 2016	56.64	56.64	55.43	55.94	79,751	-0.62(-1.10%)
Aug 18, 2016	55.67	56.59	55.37	56.56	67,630	+1.24(+2.25%)
Aug 17, 2016	55.53	55.53	54.48	55.32	38,522	-0.18(-0.33%)
Aug 16, 2016	55.76	55.86	55.27	55.50	46,296	-0.31(-0.55%)
Aug 15, 2016	55.80	56.11	55.08	55.81	39,607	+0.05(+0.10%)
Aug 12, 2016	55.80	56.49	55.48	55.76	35,392	-0.06(-0.11%)
Aug 11, 2016	55.37	55.92	55.06	55.82	62,037	+0.71(+1.29%)
Aug 10, 2016	55.16	55.49	54.80	55.11	48,766	-0.26(-0.48%)
Aug 09, 2016	55.01	55.88	54.85	55.37	49,809	+0.36(+0.66%)
Aug 08, 2016	55.58	55.66	54.83	55.01	61,326	-0.76(-1.36%)
Aug 05, 2016	54.85	55.94	54.07	55.77	139,992	+0.30(+0.54%)
Aug 04, 2016	53.42	55.57	52.64	55.47	77,935	+2.21(+4.16%)
Aug 03, 2016	53.31	53.42	52.62	53.25	50,539	-0.17(-0.32%)
Aug 02, 2016	53.52	53.62	53.04	53.42	88,235	-0.21(-0.39%)

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.