Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	54.41	54.85	54.41	54.58	176,087	+0.16(+0.29%)
Oct 30, 2017	54.71	54.98	54.39	54.42	118,875	-0.31(-0.57%)
Oct 27, 2017	54.53	54.85	54.50	54.73	101,288	+0.23(+0.42%)
Oct 26, 2017	54.70	54.83	54.38	54.50	101,280	-0.05(-0.09%)
Oct 25, 2017	54.97	54.98	54.30	54.55	213,073	-0.22(-0.40%)
Oct 24, 2017	55.17	55.29	54.50	54.77	146,398	+0.11(+0.20%)
Oct 23, 2017	54.85	54.95	54.55	54.66	92,703	-0.33(-0.60%)
Oct 20, 2017	54.75	55.02	54.50	54.99	154,385	+0.57(+1.05%)
Oct 19, 2017	55.05	55.28	54.36	54.42	131,394	-0.81(-1.47%)
Oct 18, 2017	54.51	55.39	54.51	55.23	426,690	+0.69(+1.27%)
Oct 17, 2017	54.88	55.25	54.54	54.54	152,004	-0.02(-0.04%)
Oct 16, 2017	54.00	55.00	54.00	54.56	190,893	+0.69(+1.28%)
Oct 13, 2017	53.83	54.09	53.56	53.87	127,297	+0.29(+0.54%)
Oct 12, 2017	53.78	54.03	53.52	53.58	135,497	-0.18(-0.33%)
Oct 11, 2017	53.92	54.22	53.58	53.76	156,757	-0.04(-0.07%)
Oct 10, 2017	53.99	54.28	53.72	53.80	178,323	-0.16(-0.30%)
Oct 06, 2017	54.15	54.42	53.94	53.96	124,477	-0.19(-0.35%)
Oct 05, 2017	54.00	54.54	53.97	54.15	273,016	+0.41(+0.76%)
Oct 04, 2017	53.29	53.99	53.20	53.74	229,223	+0.44(+0.83%)
Oct 03, 2017	53.39	53.39	52.82	53.30	284,646	+0.14(+0.26%)
Oct 02, 2017	54.23	54.23	52.95	53.16	280,809	-0.66(-1.23%)
Sep 29, 2017	53.48	54.19	53.45	53.82	220,120	+0.31(+0.58%)
Sep 28, 2017	53.82	53.82	53.30	53.51	145,696	-0.32(-0.59%)
Sep 27, 2017		53.96		53.83	176,222	+0.79(+1.49%)
Sep 26, 2017	52.95	53.28	52.74	53.04	152,286	-0.09(-0.17%)
Sep 25, 2017	52.76	53.37	52.58	53.13	142,926	+0.58(+1.10%)
Sep 22, 2017	52.84	52.86	52.30	52.55	313,397	-0.28(-0.53%)
Sep 21, 2017	53.74	53.74	52.77	52.83	410,446	-0.90(-1.68%)
Sep 20, 2017	53.64	53.79	53.41	53.73	635,108	-0.12(-0.22%)
Sep 19, 2017	53.80	53.96	53.25	53.85	692,473	+0.10(+0.19%)
Sep 18, 2017	52.69	53.90	52.61	53.75	1,752,231	-0.25(-0.46%)
Sep 15, 2017	51.20	54.00	50.93	54.00	16,105,324	+2.70(+5.26%)
Sep 14, 2017	51.17	51.30	51.00	51.30	882,078	+0.24(+0.47%)
Sep 13, 2017	51.24	51.32	50.86	51.06	699,016	+0.15(+0.29%)
Sep 12, 2017	50.25	51.21	50.22	50.91	1,470,400	-2.34(-4.39%)
Sep 11, 2017	53.32	54.50	53.09	53.25	1,003,837	+0.61(+1.16%)
Sep 08, 2017	51.61	52.98	51.56	52.64	301,749	+0.91(+1.76%)
Sep 07, 2017	51.70	52.55	51.40	51.73	197,302	-0.04(-0.08%)
Sep 06, 2017	53.88	54.00	51.47	51.77	386,742	-1.63(-3.05%)
Sep 05, 2017	53.57	54.23	53.19	53.40	293,904	-0.38(-0.71%)
Sep 01, 2017	54.98	55.01	53.72	53.78	225,484	-1.33(-2.41%)
Aug 31, 2017	54.93	55.40	54.93	55.11	235,042	-0.01(-0.02%)
Aug 30, 2017	54.80	55.29	54.78	55.12	173,553	+0.47(+0.86%)
Aug 29, 2017	54.39	54.92	54.07	54.65	205,440	-0.06(-0.11%)
Aug 28, 2017	54.61	54.95	54.36	54.71	136,373	+0.13(+0.24%)
Aug 25, 2017		55.02	54.58	54.58	111,813	-0.27(-0.49%)
Aug 24, 2017	55.21	55.25	54.84	54.85	153,553	-0.31(-0.56%)
Aug 23, 2017	55.68	55.68	54.94	55.16	298,642	-0.93(-1.66%)
Aug 22, 2017	55.97	56.25	55.20	56.09	250,705	-0.01(-0.02%)
Aug 21, 2017	55.39	56.51	55.36	56.10	340,990	+0.54(+0.97%)
Aug 18, 2017	55.71	55.84	55.12	55.56	166,865	-0.27(-0.48%)
Aug 17, 2017	56.00	56.61	55.70	55.83	225,792	-0.07(-0.13%)
Aug 16, 2017	55.75	56.20	55.50	55.90	272,376	+0.25(+0.45%)
Aug 15, 2017	55.01	55.82	54.92	55.65	295,664	+0.59(+1.07%)
Aug 14, 2017	54.54	55.21	54.39	55.06	206,343	+0.78(+1.44%)
Aug 11, 2017	53.86	54.41	53.15	54.28	159,582	+0.19(+0.35%)
Aug 10, 2017	54.75	54.75	53.64	54.09	155,653	-0.87(-1.58%)
Aug 09, 2017	54.40	55.19	53.18	54.96	558,937	+0.42(+0.77%)
Aug 08, 2017	52.55	54.93	52.52	54.54	850,978	+3.63(+7.13%)
Aug 04, 2017	50.99	51.12	50.78	50.91	191,328	+0.30(+0.59%)
Aug 03, 2017	51.68	51.68	50.05	50.61	129,096	-0.82(-1.59%)
Aug 02, 2017	51.57	51.70	51.26	51.43	124,837	+0.21(+0.41%)

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.