Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	55.36	55.64	55.02	55.56	1,716,826	+0.45(+0.82%)
Oct 28, 2016	55.02	55.55	54.84	55.11	1,053,482	+0.19(+0.35%)
Oct 27, 2016	55.60	55.85	54.82	54.92	1,157,272	-0.57(-1.04%)
Oct 26, 2016	54.56	55.92	54.39	55.49	1,429,210	+0.79(+1.44%)
Oct 25, 2016		55.47	54.18	54.71	1,682,693	-0.81(-1.46%)
Oct 24, 2016	55.08	55.57	55.08	55.52	1,381,309	+0.92(+1.68%)
Oct 21, 2016	54.40	54.83	53.97	54.60	1,056,399	-0.24(-0.44%)
Oct 20, 2016	54.71	54.93	54.39	54.84	940,759	+0.07(+0.13%)
Oct 19, 2016	54.31	54.94	53.95	54.77	1,075,967	+0.60(+1.11%)
Oct 18, 2016	54.51	54.61	53.98	54.17	1,335,528	+0.23(+0.43%)
Oct 17, 2016	54.03	54.22	53.80	53.94	1,155,016	-0.07(-0.13%)
Oct 14, 2016	54.61	54.88	53.97	54.01	1,095,818	-0.21(-0.39%)
Oct 13, 2016	54.48	54.60	53.55	54.22	1,185,506	-0.74(-1.35%)
Oct 12, 2016	55.40	55.62	54.86	54.96	1,023,274	-0.49(-0.89%)
Oct 11, 2016	56.25	56.49	55.24	55.46	1,311,734	-0.89(-1.58%)
Oct 10, 2016	56.77	57.12	56.32	56.35	654,562	-0.14(-0.25%)
Oct 07, 2016	57.15	57.22	56.23	56.49	1,454,544	-0.77(-1.34%)
Oct 06, 2016	56.95	57.38	56.54	57.26	1,438,027	+0.12(+0.22%)
Oct 05, 2016	56.66	57.43	56.61	57.14	1,433,410	+0.80(+1.41%)
Oct 04, 2016	56.27	56.97	56.02	56.34	1,232,442	+0.14(+0.25%)
Oct 03, 2016	56.71	56.87	56.10	56.20	1,327,650	-0.70(-1.23%)
Sep 30, 2016	56.28	57.09	56.15	56.90	1,810,184	+0.95(+1.69%)
Sep 29, 2016	56.51	56.95	55.85	55.95	1,160,340	-0.88(-1.56%)
Sep 28, 2016	57.17	57.32	56.51	56.84	1,088,117	-0.20(-0.36%)
Sep 27, 2016	56.10	57.05	55.80	57.04	1,334,520	+0.93(+1.65%)
Sep 26, 2016	56.14	56.45	55.97	56.11	1,025,408	-0.34(-0.61%)
Sep 23, 2016	56.71	56.75	56.39	56.46	1,398,132	-0.47(-0.82%)
Sep 22, 2016	56.62	57.03	56.55	56.92	2,199,685	+0.44(+0.78%)
Sep 21, 2016	55.94	56.56	55.62	56.48	2,094,623	+0.85(+1.52%)
Sep 20, 2016	55.32	55.78	55.17	55.63	2,802,635	+0.58(+1.06%)
Sep 19, 2016	54.71	55.39	54.61	55.05	1,958,431	+0.70(+1.28%)
Sep 16, 2016	54.39	54.53	53.88	54.35	2,180,722	-0.34(-0.63%)
Sep 15, 2016	53.74	54.79	53.71	54.70	1,381,292	+0.95(+1.76%)
Sep 14, 2016	53.74	54.20	53.56	53.75	1,424,162	-0.04(-0.07%)
Sep 13, 2016	54.10	54.50	53.56	53.79	1,452,641	-0.67(-1.23%)
Sep 12, 2016	53.57	54.67	53.36	54.46	1,406,763	+0.57(+1.05%)
Sep 09, 2016	55.01	55.17	53.72	53.89	1,695,171	-1.58(-2.85%)
Sep 08, 2016	55.67	55.72	55.39	55.47	1,538,134	-0.42(-0.76%)
Sep 07, 2016	55.50	55.90	55.46	55.90	1,617,521	+0.47(+0.85%)
Sep 06, 2016	56.17	56.17	55.30	55.43	1,847,091	-0.81(-1.45%)
Sep 02, 2016	56.12	56.24	56.24	56.24	1,065,989	+0.41(+0.73%)
Sep 01, 2016	55.93	56.34	55.49	55.84	1,406,280	-0.34(-0.61%)
Aug 31, 2016	56.00	56.24	55.84	56.18	2,000,594	+0.11(+0.20%)
Aug 30, 2016	56.11	56.58	55.94	56.07	1,938,554	+0.04(+0.06%)
Aug 29, 2016	56.08	56.47	55.90	56.03	1,350,744	-0.12(-0.22%)
Aug 26, 2016	56.12	56.69	55.93	56.16	1,860,746	+0.19(+0.33%)
Aug 25, 2016	55.62	56.04	55.46	55.97	1,882,626	+0.20(+0.36%)
Aug 24, 2016	55.64	56.02	55.60	55.77	2,599,026	+0.17(+0.30%)
Aug 23, 2016	55.53	55.79	55.44	55.60	1,854,618	+0.33(+0.60%)
Aug 22, 2016	54.90	55.29	54.68	55.26	2,202,161	+0.04(+0.06%)
Aug 19, 2016	54.08	55.27	54.00	55.23	2,324,495	+0.91(+1.68%)
Aug 18, 2016	53.97	54.33	53.79	54.32	1,685,972	+0.34(+0.63%)
Aug 17, 2016	53.45	54.09	53.17	53.97	1,668,088	+0.63(+1.19%)
Aug 16, 2016	53.79	53.79	53.24	53.34	1,322,394	-0.44(-0.82%)
Aug 15, 2016	52.79	54.00	52.79	53.78	1,363,161	+1.07(+2.03%)
Aug 12, 2016	52.73	52.85	52.38	52.71	886,551	-0.07(-0.13%)
Aug 11, 2016	52.58	52.97	52.48	52.78	1,699,614	+0.30(+0.57%)
Aug 10, 2016	52.37	52.57	52.17	52.48	1,728,685	+0.24(+0.45%)
Aug 09, 2016	52.06	52.30	51.87	52.24	1,540,947	+0.28(+0.54%)
Aug 08, 2016	52.02	52.29	51.76	51.96	1,113,753	+0.14(+0.27%)
Aug 05, 2016	51.39	51.88	51.25	51.82	1,927,380	+0.75(+1.46%)
Aug 04, 2016	51.25	51.46	50.96	51.07	1,124,776	-0.15(-0.29%)
Aug 03, 2016	51.08	51.45	51.01	51.22	2,036,747	+0.22(+0.43%)
Aug 02, 2016	52.74	52.81	50.83	51.00	2,516,376	-1.82(-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.