Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	48.15	48.16	47.63	47.68	4,699,283	-0.03(-0.07%)
Oct 28, 2016	48.10	48.14	47.67	47.72	6,498,446	-0.36(-0.75%)
Oct 27, 2016	48.43	48.50	47.96	48.08	4,330,958	+0.32(+0.67%)
Oct 26, 2016	47.88	48.21	47.64	47.76	4,738,490	-1.01(-2.07%)
Oct 25, 2016	48.88	49.15	48.65	48.76	9,131,178	-1.89(-3.74%)
Oct 24, 2016	50.25	50.95	50.21	50.66	6,386,781	-0.06(-0.12%)
Oct 21, 2016	50.44	50.76	50.39	50.72	2,665,322	-0.26(-0.50%)
Oct 20, 2016	50.73	51.17	50.72	50.97	2,565,821	+0.18(+0.36%)
Oct 19, 2016	50.95	51.01	50.77	50.79	2,341,891	-0.44(-0.86%)
Oct 18, 2016	50.95	51.29	50.90	51.23	4,336,207	+0.49(+0.97%)
Oct 17, 2016	50.78	50.88	50.55	50.74	4,497,026	-0.34(-0.67%)
Oct 14, 2016	51.51	51.76	51.09	51.09	6,024,288	-0.45(-0.87%)
Oct 13, 2016	50.14	51.88	50.09	51.54	11,746,900	+0.26(+0.51%)
Oct 12, 2016	50.92	51.45	50.75	51.27	6,056,875	-0.30(-0.57%)
Oct 11, 2016	51.84	51.93	51.43	51.57	5,230,532	-0.63(-1.21%)
Oct 10, 2016	51.76	52.26	51.72	52.20	3,871,339	-0.36(-0.69%)
Oct 07, 2016	52.74	52.78	52.21	52.56	2,126,736	-0.11(-0.20%)
Oct 06, 2016	52.82	52.86	52.62	52.67	1,463,247	-0.46(-0.86%)
Oct 05, 2016	53.12	53.21	52.93	53.13	1,393,939	+0.18(+0.34%)
Oct 04, 2016	53.02	53.23	52.71	52.95	2,016,984	-0.09(-0.18%)
Oct 03, 2016	53.00	53.09	52.84	53.04	1,728,744	+0.03(+0.05%)
Sep 30, 2016	52.64	53.13	52.56	53.01	5,375,507	-0.19(-0.37%)
Sep 29, 2016	54.07	54.17	53.10	53.21	2,862,753	-1.32(-2.43%)
Sep 28, 2016	54.52	54.64	54.14	54.53	2,196,483	+0.23(+0.42%)
Sep 27, 2016	53.61	54.31	53.52	54.30	2,198,377	+0.10(+0.19%)
Sep 26, 2016	54.41	54.47	54.10	54.20	1,860,811	-0.50(-0.92%)
Sep 23, 2016	54.46	54.84	54.44	54.70	1,535,968	-0.37(-0.67%)
Sep 22, 2016	55.01	55.21	54.92	55.07	2,374,885	+0.34(+0.63%)
Sep 21, 2016	54.42	54.84	54.11	54.73	1,948,508	+0.31(+0.57%)
Sep 20, 2016	54.52	54.63	54.38	54.42	1,999,054	+0.75(+1.40%)
Sep 19, 2016	53.59	53.86	53.56	53.67	2,049,188	+0.40(+0.76%)
Sep 16, 2016	53.41	53.47	53.13	53.27	1,655,288	-0.36(-0.68%)
Sep 15, 2016	53.04	53.82	52.90	53.63	1,878,611	+0.52(+0.97%)
Sep 14, 2016	53.10	53.43	52.99	53.11	1,782,298	-0.01(-0.01%)
Sep 13, 2016	53.42	53.54	52.93	53.12	1,925,112	-0.78(-1.44%)
Sep 12, 2016	53.00	53.95	52.97	53.90	2,067,973	+1.09(+2.07%)
Sep 09, 2016	53.49	53.50	52.80	52.80	2,643,113	-1.07(-1.99%)
Sep 08, 2016	54.07	54.19	53.82	53.88	2,188,664	-0.07(-0.14%)
Sep 07, 2016	54.01	54.19	53.85	53.95	2,423,954	+0.14(+0.26%)
Sep 06, 2016	53.58	53.91	53.50	53.81	1,950,489	+0.52(+0.97%)
Sep 02, 2016	53.07	53.29	53.29	53.29	1,953,439	+0.75(+1.42%)
Sep 01, 2016	52.44	52.58	52.18	52.55	5,611,766	-0.34(-0.63%)
Aug 31, 2016	52.85	52.91	52.61	52.88	2,238,659	-0.38(-0.72%)
Aug 30, 2016	53.39	53.48	53.23	53.27	1,184,258	-0.20(-0.38%)
Aug 29, 2016	53.34	53.57	53.18	53.47	968,952	+0.22(+0.42%)
Aug 26, 2016	53.29	53.97	53.05	53.25	2,212,591	-0.16(-0.30%)
Aug 25, 2016	53.49	53.80	52.14	53.41	2,373,747	-0.50(-0.93%)
Aug 24, 2016	54.74	54.78	53.81	53.91	2,086,404	-0.71(-1.30%)
Aug 23, 2016	54.99	55.16	54.62	54.62	1,558,435	+0.03(+0.05%)
Aug 22, 2016	54.20	54.81	54.18	54.60	1,875,425	-0.01(-0.02%)
Aug 19, 2016	54.70	54.72	54.43	54.61	1,641,821	-0.40(-0.73%)
Aug 18, 2016	54.71	55.03	54.68	55.01	1,024,612	+0.11(+0.20%)
Aug 17, 2016	54.87	54.99	54.60	54.91	1,276,106	+0.01(+0.01%)
Aug 16, 2016	55.17	55.38	54.90	54.90	1,656,732	-0.38(-0.69%)
Aug 15, 2016	55.09	55.52	55.09	55.28	1,476,019	+0.17(+0.32%)
Aug 12, 2016	55.23	55.32	54.99	55.11	2,036,088	-0.48(-0.87%)
Aug 11, 2016	55.33	55.71	55.28	55.59	1,179,223	+0.35(+0.63%)
Aug 10, 2016	55.43	55.47	55.03	55.24	1,733,698	-0.24(-0.44%)
Aug 09, 2016	55.19	55.61	55.18	55.48	1,327,769	+0.24(+0.44%)
Aug 08, 2016	55.27	55.46	55.16	55.24	1,321,241	-0.56(-1.01%)
Aug 05, 2016	55.58	55.88	55.52	55.81	1,983,397	+0.15(+0.27%)
Aug 04, 2016	55.30	55.71	55.30	55.66	1,247,192	+0.34(+0.61%)
Aug 03, 2016	54.91	55.38	54.91	55.32	1,959,893	-0.38(-0.68%)
Aug 02, 2016	55.94	55.97	55.46	55.70	1,918,901	-0.07(-0.13%)

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.