Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	54.16	54.62	54.14	54.31	10,090	+0.79(+1.48%)
Oct 28, 2016	53.93	54.00	53.44	53.52	2,249	+0.12(+0.22%)
Oct 27, 2016	54.12	54.14	53.40	53.40	3,599	-0.72(-1.32%)
Oct 26, 2016	53.46	54.15	53.46	54.12	853	+0.19(+0.36%)
Oct 25, 2016	53.98	54.00	53.90	53.92	3,094	-0.05(-0.08%)
Oct 24, 2016	54.34	54.34	53.89	53.97	1,263	+0.24(+0.45%)
Oct 21, 2016	53.47	53.74	53.47	53.73	1,004	-0.46(-0.85%)
Oct 20, 2016	54.22	54.22	53.79	54.19	2,219	-0.40(-0.73%)
Oct 19, 2016	54.44	54.73	54.44	54.59	1,870	+0.15(+0.28%)
Oct 18, 2016	54.19	54.52	54.19	54.44	967	+0.43(+0.80%)
Oct 17, 2016	54.01	54.12	54.01	54.01	583	-0.15(-0.27%)
Oct 14, 2016	54.61	54.67	54.16	54.16	1,509	+0.06(+0.11%)
Oct 13, 2016	54.10	54.10	54.10	54.10	199	-0.28(-0.51%)
Oct 12, 2016	54.10	54.38	54.10	54.38	1,103	+0.67(+1.25%)
Oct 11, 2016	54.91	54.91	53.15	53.71	5,427	-1.60(-2.89%)
Oct 10, 2016	55.00	55.48	54.98	55.31	3,278	+0.31(+0.56%)
Oct 07, 2016	55.06	55.58	55.00	55.00	1,443	-0.27(-0.49%)
Oct 05, 2016	54.90	55.30	54.90	55.27	74	+0.52(+0.95%)
Oct 04, 2016	55.75	55.79	54.41	54.75	3,596	-1.29(-2.30%)
Oct 03, 2016	56.71	56.71	55.87	56.04	2,149	-0.87(-1.53%)
Sep 30, 2016	56.65	57.23	56.65	56.91	5,912	+0.40(+0.71%)
Sep 29, 2016	57.21	57.35	56.50	56.51	977	-0.86(-1.50%)
Sep 28, 2016	57.09	57.37	56.74	57.37	1,011	+0.20(+0.35%)
Sep 27, 2016	57.17	57.17	57.17	57.17	8	+0.00(+0.00%)
Sep 26, 2016	57.67	57.67	57.02	57.17	3,350	-0.65(-1.13%)
Sep 23, 2016	59.03	59.03	55.59	57.82	1,731	-0.23(-0.39%)
Sep 22, 2016	58.03	58.27	57.91	58.05	2,025	+0.62(+1.08%)
Sep 21, 2016	56.26	57.43	56.01	57.43	2,994	+1.81(+3.25%)
Sep 20, 2016	56.02	56.24	55.19	55.62	13,872	-0.16(-0.29%)
Sep 19, 2016	55.67	56.02	55.67	55.78	720	+1.18(+2.16%)
Sep 16, 2016	54.90	54.96	54.59	54.60	3,067	-0.50(-0.91%)
Sep 15, 2016	54.15	55.16	54.15	55.10	3,742	+0.91(+1.68%)
Sep 14, 2016	54.39	55.07	52.01	54.19	8,905	-0.29(-0.53%)
Sep 13, 2016	55.53	55.54	53.82	54.48	25,722	-1.67(-2.97%)
Sep 12, 2016	54.65	56.25	53.10	56.15	18,185	+1.16(+2.11%)
Sep 09, 2016	56.69	56.78	54.99	54.99	6,070	-3.61(-6.16%)
Sep 08, 2016	58.45	58.60	58.35	58.60	3,369	+0.27(+0.46%)
Sep 07, 2016	58.15	60.01	56.95	58.33	5,198	+0.11(+0.19%)
Sep 06, 2016	58.10	58.22	57.76	58.22	3,449	+0.43(+0.74%)
Sep 02, 2016	57.58	57.79	57.79	57.79	3,100	+1.44(+2.56%)
Sep 01, 2016	56.25	56.35	56.25	56.35	1,177	-0.27(-0.48%)
Aug 31, 2016	56.73	56.73	56.58	56.62	909	-0.35(-0.61%)
Aug 30, 2016	57.99	57.99	56.97	56.97	1,334	-0.69(-1.20%)
Aug 29, 2016	57.55	57.66	57.54	57.66	2,692	+0.87(+1.53%)
Aug 26, 2016	58.00	58.56	55.88	56.79	10,695	-1.01(-1.75%)
Aug 25, 2016	57.46	57.80	57.46	57.80	9,556	-0.37(-0.64%)
Aug 23, 2016	58.16	58.27	58.16	58.17	129	+0.30(+0.52%)
Aug 22, 2016	57.87	57.87	57.87	57.87	654	-0.54(-0.92%)
Aug 19, 2016	58.41	58.41	58.41	58.41	301	+0.22(+0.38%)
Aug 18, 2016	58.03	58.30	58.00	58.19	909	+0.59(+1.02%)
Aug 17, 2016	57.51	57.60	56.90	57.60	4,151	+0.17(+0.30%)
Aug 16, 2016	57.52	57.65	57.43	57.43	1,061	-0.63(-1.09%)
Aug 15, 2016	58.65	58.65	58.06	58.06	2,901	+0.00(+0.00%)
Aug 12, 2016	58.44	58.53	58.03	58.06	862	+0.07(+0.12%)
Aug 11, 2016	57.99	57.99	57.99	57.99	431	+0.39(+0.68%)
Aug 10, 2016	57.78	57.98	55.90	57.60	10,067	-0.29(-0.49%)
Aug 09, 2016	58.00	58.16	57.87	57.89	2,327	-0.01(-0.03%)
Aug 08, 2016	57.56	58.39	57.56	57.90	10,706	-0.05(-0.09%)
Aug 05, 2016	57.80	58.04	57.65	57.95	11,294	+0.56(+0.98%)
Aug 04, 2016	57.59	57.59	57.39	57.39	1,260	+0.27(+0.47%)
Aug 03, 2016	57.03	57.12	57.03	57.12	1,289	-0.09(-0.17%)
Aug 02, 2016	56.92	57.21	56.92	57.21	587	-0.75(-1.29%)

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.