Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	54.09	54.37	53.75	54.29	1,757,106	+0.44(+0.82%)
Oct 28, 2016	53.76	54.28	53.58	53.85	1,078,198	+0.19(+0.35%)
Oct 27, 2016	54.32	54.57	53.56	53.66	1,184,424	-0.56(-1.04%)
Oct 26, 2016	53.31	54.63	53.14	54.22	1,462,742	+0.77(+1.44%)
Oct 25, 2016		54.19	52.93	53.45	1,722,172	-0.79(-1.46%)
Oct 24, 2016	53.81	54.30	53.81	54.25	1,413,717	+0.90(+1.68%)
Oct 21, 2016	53.15	53.57	52.74	53.35	1,081,184	-0.23(-0.44%)
Oct 20, 2016	53.45	53.67	53.14	53.58	962,831	+0.07(+0.13%)
Oct 19, 2016	53.06	53.69	52.71	53.51	1,101,211	+0.59(+1.11%)
Oct 18, 2016	53.26	53.36	52.74	52.93	1,366,862	+0.22(+0.43%)
Oct 17, 2016	52.80	52.98	52.57	52.70	1,182,115	-0.07(-0.13%)
Oct 14, 2016	53.36	53.62	52.74	52.77	1,121,528	-0.21(-0.39%)
Oct 13, 2016	53.23	53.35	52.32	52.98	1,213,320	-0.73(-1.35%)
Oct 12, 2016	54.13	54.34	53.60	53.70	1,047,282	-0.48(-0.89%)
Oct 11, 2016	54.96	55.20	53.97	54.19	1,342,510	-0.87(-1.58%)
Oct 10, 2016	55.47	55.81	55.03	55.06	669,919	-0.14(-0.25%)
Oct 07, 2016	55.84	55.90	54.95	55.20	1,488,671	-0.75(-1.34%)
Oct 06, 2016	55.65	56.06	55.24	55.95	1,471,766	+0.12(+0.22%)
Oct 05, 2016	55.36	56.11	55.31	55.83	1,467,041	+0.78(+1.41%)
Oct 04, 2016	54.98	55.66	54.74	55.05	1,261,357	+0.14(+0.25%)
Oct 03, 2016	55.41	55.57	54.82	54.91	1,358,799	-0.68(-1.23%)
Sep 30, 2016	54.99	55.78	54.86	55.59	1,852,654	+0.92(+1.69%)
Sep 29, 2016	55.21	55.65	54.57	54.67	1,187,564	-0.86(-1.56%)
Sep 28, 2016	55.86	56.01	55.21	55.53	1,113,646	-0.20(-0.36%)
Sep 27, 2016	54.82	55.74	54.52	55.73	1,365,831	+0.91(+1.65%)
Sep 26, 2016	54.85	55.15	54.69	54.82	1,049,466	-0.34(-0.61%)
Sep 23, 2016	55.41	55.45	55.09	55.16	1,430,935	-0.46(-0.82%)
Sep 22, 2016	55.33	55.73	55.26	55.62	2,251,294	+0.43(+0.78%)
Sep 21, 2016	54.66	55.27	54.34	55.19	2,143,767	+0.83(+1.52%)
Sep 20, 2016	54.05	54.51	53.91	54.36	2,868,390	+0.57(+1.06%)
Sep 19, 2016	53.46	54.12	53.36	53.79	2,004,380	+0.68(+1.28%)
Sep 16, 2016	53.14	53.28	52.64	53.11	2,231,886	-0.34(-0.63%)
Sep 15, 2016	52.51	53.53	52.48	53.44	1,413,700	+0.92(+1.76%)
Sep 14, 2016	52.51	52.96	52.33	52.52	1,457,576	-0.03(-0.07%)
Sep 13, 2016	52.86	53.25	52.33	52.55	1,486,723	-0.66(-1.23%)
Sep 12, 2016	52.34	53.42	52.14	53.21	1,439,769	+0.55(+1.05%)
Sep 09, 2016	53.75	53.90	52.48	52.66	1,734,943	-1.55(-2.85%)
Sep 08, 2016	54.39	54.44	54.12	54.20	1,574,222	-0.41(-0.76%)
Sep 07, 2016	54.23	54.62	54.19	54.62	1,655,471	+0.46(+0.84%)
Sep 06, 2016	54.89	54.89	54.03	54.16	1,890,428	-0.79(-1.45%)
Sep 02, 2016	54.83	54.95	54.95	54.95	1,091,000	+0.40(+0.73%)
Sep 01, 2016	54.64	55.05	54.22	54.56	1,439,274	-0.34(-0.61%)
Aug 31, 2016	54.71	54.95	54.56	54.89	2,047,531	+0.11(+0.20%)
Aug 30, 2016	54.82	55.28	54.66	54.78	1,984,036	+0.03(+0.06%)
Aug 29, 2016	54.80	55.18	54.62	54.75	1,382,435	-0.12(-0.22%)
Aug 26, 2016	54.83	55.39	54.64	54.87	1,904,403	+0.18(+0.33%)
Aug 25, 2016	54.34	54.76	54.19	54.69	1,926,796	+0.20(+0.36%)
Aug 24, 2016	54.37	54.74	54.32	54.49	2,660,004	+0.16(+0.30%)
Aug 23, 2016	54.26	54.51	54.17	54.32	1,898,131	+0.33(+0.60%)
Aug 22, 2016	53.65	54.02	53.42	54.00	2,253,828	+0.03(+0.06%)
Aug 19, 2016	52.84	54.01	52.76	53.96	2,379,033	+0.89(+1.68%)
Aug 18, 2016	52.74	53.09	52.56	53.07	1,725,529	+0.33(+0.63%)
Aug 17, 2016	52.22	52.85	51.95	52.74	1,707,225	+0.62(+1.19%)
Aug 16, 2016	52.56	52.56	52.02	52.12	1,353,420	-0.43(-0.82%)
Aug 15, 2016	51.58	52.76	51.58	52.55	1,395,143	+1.05(+2.03%)
Aug 12, 2016	51.53	51.64	51.18	51.50	907,351	-0.07(-0.13%)
Aug 11, 2016	51.38	51.75	51.28	51.57	1,739,491	+0.29(+0.57%)
Aug 10, 2016	51.16	51.36	50.97	51.28	1,769,243	+0.23(+0.45%)
Aug 09, 2016	50.86	51.10	50.68	51.04	1,577,101	+0.27(+0.54%)
Aug 08, 2016	50.83	51.09	50.57	50.77	1,139,884	+0.14(+0.27%)
Aug 05, 2016	50.21	50.69	50.07	50.63	1,972,600	+0.73(+1.46%)
Aug 04, 2016	50.07	50.28	49.79	49.90	1,151,165	-0.15(-0.29%)
Aug 03, 2016	49.91	50.27	49.84	50.05	2,084,533	+0.21(+0.43%)
Aug 02, 2016	51.53	51.60	49.66	49.83	2,575,415	-1.78(-3.44%)

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.