Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	53.85	53.85	52.05	52.45	443,781	+0.10(+0.19%)
Oct 28, 2016	52.55	53.85	52.25	52.35	277,003	+0.05(+0.10%)
Oct 27, 2016	52.40	52.85	51.90	52.30	341,490	+0.40(+0.77%)
Oct 26, 2016	52.40	53.20	51.75	51.90	198,883	-0.85(-1.61%)
Oct 25, 2016	53.30	53.50	51.95	52.75	307,293	-0.70(-1.31%)
Oct 24, 2016	53.30	53.80	53.00	53.45	155,110	+0.70(+1.33%)
Oct 21, 2016	52.00	53.25	51.85	52.75	217,589	+0.20(+0.38%)
Oct 20, 2016	52.65	53.50	52.40	52.55	182,030	-0.30(-0.57%)
Oct 19, 2016	53.05	54.65	52.50	52.85	184,415	+0.85(+1.63%)
Oct 18, 2016	52.30	52.85	51.45	52.00	326,827	+0.50(+0.97%)
Oct 17, 2016	53.10	53.55	51.25	51.50	234,060	-1.75(-3.29%)
Oct 14, 2016	54.05	54.70	52.90	53.25	233,617	-0.40(-0.75%)
Oct 13, 2016	54.45	54.50	53.00	53.65	211,439	-1.15(-2.10%)
Oct 12, 2016	55.60	55.85	54.55	54.80	162,604	-0.85(-1.53%)
Oct 11, 2016	57.60	57.65	55.50	55.65	120,293	-2.40(-4.13%)
Oct 10, 2016	57.40	58.85	57.40	58.05	189,003	+0.50(+0.87%)
Oct 07, 2016	58.00	58.35	56.73	57.55	196,435	-0.45(-0.78%)
Oct 06, 2016	58.35	59.00	57.00	58.00	430,661	-0.25(-0.43%)
Oct 05, 2016	57.30	58.65	57.20	58.25	208,783	+0.70(+1.22%)
Oct 04, 2016	57.45	58.00	56.49	57.55	177,826	-0.05(-0.09%)
Oct 03, 2016	57.00	57.70	56.95	57.60	140,961	-0.02(-0.03%)
Sep 30, 2016	56.83	57.83	56.09	57.62	197,207	+1.24(+2.20%)
Sep 29, 2016	56.54	56.90	55.81	56.38	142,151	-0.54(-0.95%)
Sep 28, 2016	55.53	56.95	55.53	56.92	170,487	+1.63(+2.95%)
Sep 27, 2016	55.29	55.88	54.90	55.29	402,943	+0.01(+0.02%)
Sep 26, 2016	56.15	56.30	55.21	55.28	405,037	-1.49(-2.62%)
Sep 23, 2016	58.78	58.78	56.52	56.77	267,907	-2.24(-3.80%)
Sep 22, 2016	57.88	59.01	57.29	59.01	387,514	+1.48(+2.57%)
Sep 21, 2016	55.85	57.63	55.70	57.53	227,718	+2.06(+3.71%)
Sep 20, 2016	55.15	55.65	54.83	55.47	204,423	+0.65(+1.19%)
Sep 19, 2016	55.99	56.68	54.81	54.82	181,622	-1.05(-1.88%)
Sep 16, 2016	54.94	56.14	54.50	55.87	1,055,092	+0.73(+1.32%)
Sep 15, 2016	54.44	55.15	53.60	55.14	320,891	+0.64(+1.17%)
Sep 14, 2016	53.52	55.14	53.31	54.50	468,334	+1.11(+2.08%)
Sep 13, 2016	55.42	55.74	52.84	53.39	458,836	-1.82(-3.30%)
Sep 12, 2016	53.16	55.22	53.14	55.21	280,764	+1.46(+2.72%)
Sep 09, 2016	55.63	56.06	53.72	53.75	391,202	-2.56(-4.55%)
Sep 08, 2016	57.38	57.46	55.87	56.31	239,965	-1.28(-2.22%)
Sep 07, 2016	57.63	57.98	57.21	57.59	291,216	+0.14(+0.24%)
Sep 06, 2016	57.00	57.48	56.64	57.45	447,085	+0.44(+0.77%)
Sep 02, 2016	56.34	57.01	57.01	57.01	246,300	+0.88(+1.57%)
Sep 01, 2016	54.90	56.47	54.89	56.13	179,667	+0.39(+0.70%)
Aug 31, 2016	55.71	56.14	53.77	55.74	346,907	-0.28(-0.50%)
Aug 30, 2016	56.75	57.03	55.78	56.02	692,960	-0.28(-0.50%)
Aug 29, 2016	56.73	57.03	56.02	56.30	230,480	-0.48(-0.85%)
Aug 26, 2016	55.83	56.82	55.61	56.78	264,393	+1.00(+1.79%)
Aug 25, 2016	54.42	56.07	54.25	55.78	203,165	-0.05(-0.09%)
Aug 24, 2016	57.00	57.19	55.03	55.83	537,354	-1.05(-1.85%)
Aug 23, 2016	55.99	57.03	55.37	56.88	352,677	+1.39(+2.50%)
Aug 22, 2016	56.05	56.06	54.92	55.49	288,984	-0.81(-1.44%)
Aug 19, 2016	56.32	56.91	55.92	56.30	281,162	+0.01(+0.02%)
Aug 18, 2016	55.92	56.76	54.05	56.29	377,098	-0.65(-1.14%)
Aug 17, 2016	56.99	57.09	55.84	56.94	338,870	-0.05(-0.09%)
Aug 16, 2016	58.83	58.96	56.94	56.99	436,061	-2.49(-4.19%)
Aug 15, 2016	59.00	59.97	58.98	59.48	267,359	+0.47(+0.80%)
Aug 12, 2016	59.32	59.50	58.81	59.01	152,614	-0.15(-0.25%)
Aug 11, 2016	59.42	59.97	58.95	59.16	345,986	-0.10(-0.17%)
Aug 10, 2016	58.57	59.43	58.51	59.26	397,950	+0.61(+1.04%)
Aug 09, 2016	57.65	58.98	57.54	58.65	398,436	+0.91(+1.58%)
Aug 08, 2016	56.65	57.96	56.05	57.74	402,644	-0.30(-0.52%)
Aug 05, 2016	56.97	58.11	56.51	58.04	450,070	+1.34(+2.36%)
Aug 04, 2016	54.96	59.00	53.73	56.70	1,693,141	+6.13(+12.12%)
Aug 03, 2016	52.49	53.59	49.75	50.57	915,654	-2.67(-5.02%)
Aug 02, 2016	53.58	53.66	52.74	53.24	386,249	-0.63(-1.17%)

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.