Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	54.48	54.83	54.14	54.54	1,760,883	-0.53(-0.96%)
Oct 28, 2016	55.15	55.43	54.41	55.07	785,437	+0.47(+0.87%)
Oct 27, 2016	55.40	55.40	54.33	54.60	1,962,446	-0.66(-1.19%)
Oct 26, 2016	56.98	56.98	53.80	55.25	4,509,999	-3.27(-5.58%)
Oct 25, 2016	58.23	58.93	58.14	58.52	1,106,780	+0.34(+0.58%)
Oct 24, 2016	58.93	58.93	58.05	58.18	614,994	+0.04(+0.06%)
Oct 21, 2016	57.75	58.26	57.57	58.15	601,134	+0.13(+0.22%)
Oct 20, 2016	58.42	58.84	57.82	58.02	956,465	-0.86(-1.46%)
Oct 19, 2016	59.03	59.28	58.68	58.88	739,938	-0.43(-0.72%)
Oct 18, 2016	59.19	59.38	58.79	59.30	604,392	+0.74(+1.26%)
Oct 17, 2016	58.79	58.85	58.40	58.57	801,425	-0.43(-0.73%)
Oct 14, 2016	59.05	59.72	58.80	58.99	1,064,501	+0.73(+1.25%)
Oct 13, 2016	57.92	58.29	57.63	58.26	572,573	-0.19(-0.33%)
Oct 12, 2016	58.56	58.74	58.36	58.46	415,582	-0.02(-0.03%)
Oct 11, 2016	59.38	59.38	58.07	58.47	949,345	-0.99(-1.66%)
Oct 10, 2016	58.76	59.85	58.76	59.46	866,302	+1.12(+1.92%)
Oct 07, 2016	59.08	59.21	57.91	58.34	1,359,232	-0.52(-0.88%)
Oct 06, 2016	58.28	59.05	58.09	58.86	586,158	+0.54(+0.92%)
Oct 05, 2016	58.51	58.86	58.12	58.32	907,985	-0.19(-0.33%)
Oct 04, 2016	58.76	59.70	58.22	58.51	787,674	-0.19(-0.33%)
Oct 03, 2016	58.73	58.78	58.04	58.70	957,931	-0.42(-0.71%)
Sep 30, 2016	59.17	59.66	59.04	59.12	1,009,917	+0.53(+0.90%)
Sep 29, 2016	58.78	60.12	58.12	58.59	1,451,995	-0.48(-0.82%)
Sep 28, 2016	58.81	59.11	58.58	59.08	508,091	+0.22(+0.37%)
Sep 27, 2016	58.26	59.05	57.84	58.86	880,556	+0.83(+1.43%)
Sep 26, 2016	57.81	58.31	57.77	58.03	880,114	+0.31(+0.54%)
Sep 23, 2016	58.36	58.57	57.71	57.72	1,078,744	-0.67(-1.14%)
Sep 22, 2016	58.46	58.99	58.14	58.38	1,039,687	+0.16(+0.28%)
Sep 21, 2016	58.08	58.36	57.59	58.22	759,569	+0.32(+0.55%)
Sep 20, 2016	58.60	58.61	57.81	57.90	775,848	-0.26(-0.44%)
Sep 19, 2016	59.28	59.45	57.64	58.15	1,834,416	-0.67(-1.13%)
Sep 16, 2016	59.33	59.40	58.59	58.82	2,702,419	-0.46(-0.77%)
Sep 15, 2016	59.17	59.76	59.06	59.28	1,173,125	+0.08(+0.14%)
Sep 14, 2016	59.25	59.42	58.79	59.19	700,602	+0.14(+0.23%)
Sep 13, 2016	59.52	59.80	58.84	59.06	1,015,899	-0.84(-1.40%)
Sep 12, 2016	59.44	60.15	59.42	59.90	963,771	+0.17(+0.29%)
Sep 09, 2016	60.65	60.98	59.72	59.72	1,075,966	-1.47(-2.40%)
Sep 08, 2016	61.62	61.76	61.18	61.19	694,069	-0.49(-0.80%)
Sep 07, 2016	61.53	62.42	61.46	61.69	806,464	+0.12(+0.19%)
Sep 06, 2016	61.36	61.59	61.11	61.57	817,220	+0.37(+0.61%)
Sep 02, 2016	61.04	61.19	61.19	61.19	811,273	-0.05(-0.09%)
Sep 01, 2016	61.19	61.59	60.97	61.25	1,341,680	+0.39(+0.64%)
Aug 31, 2016	61.37	61.70	60.85	60.86	858,564	-0.48(-0.79%)
Aug 30, 2016	61.81	62.15	61.16	61.34	1,526,460	-0.62(-1.00%)
Aug 29, 2016	59.91	62.22	59.91	61.96	1,901,146	-1.03(-1.64%)
Aug 26, 2016	62.73	63.22	62.52	62.99	1,161,969	+0.54(+0.86%)
Aug 25, 2016	62.20	62.84	62.07	62.45	970,136	+0.40(+0.65%)
Aug 24, 2016	61.43	62.55	61.43	62.05	1,613,115	+0.62(+1.01%)
Aug 23, 2016	61.99	62.89	61.39	61.43	3,287,359	-2.24(-3.53%)
Aug 22, 2016	63.56	63.77	63.37	63.68	694,914	-0.26(-0.41%)
Aug 19, 2016	63.26	63.97	63.26	63.94	750,437	+0.46(+0.72%)
Aug 18, 2016	62.59	63.50	62.57	63.48	725,114	+0.99(+1.59%)
Aug 17, 2016	63.05	63.57	62.45	62.49	1,313,883	-0.56(-0.88%)
Aug 16, 2016	63.78	63.78	63.05	63.05	1,187,078	-1.08(-1.68%)
Aug 15, 2016	63.95	64.39	63.81	64.12	913,396	+0.16(+0.26%)
Aug 12, 2016	64.03	64.22	63.72	63.96	729,829	-0.08(-0.13%)
Aug 11, 2016	64.01	64.30	63.78	64.04	681,992	+0.31(+0.48%)
Aug 10, 2016	64.09	64.30	63.61	63.73	846,453	-0.45(-0.71%)
Aug 09, 2016	64.00	64.30	63.72	64.19	958,145	+0.09(+0.14%)
Aug 08, 2016	63.39	64.12	63.24	64.10	976,611	+0.65(+1.03%)
Aug 05, 2016	63.08	63.55	63.04	63.44	1,030,362	+0.68(+1.09%)
Aug 04, 2016	62.31	63.08	62.02	62.76	657,780	+0.27(+0.44%)
Aug 03, 2016	63.02	63.19	62.34	62.49	959,663	-0.53(-0.84%)
Aug 02, 2016	63.49	63.69	62.91	63.01	629,287	-0.43(-0.67%)

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.