Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	54.59	55.12	53.87	54.33	546,925	+0.00(+0.00%)
Oct 28, 2016	54.74	55.04	54.17	54.33	294,032	-0.42(-0.76%)
Oct 27, 2016	54.67	55.20	53.91	54.74	381,067	+0.19(+0.35%)
Oct 26, 2016	54.14	55.27	53.99	54.55	809,070	+0.87(+1.62%)
Oct 25, 2016	55.54	56.42	53.53	53.68	533,112	-0.26(-0.49%)
Oct 24, 2016	55.08	55.08	53.53	53.95	498,037	-0.57(-1.04%)
Oct 21, 2016	54.93	55.16	54.48	54.51	247,527	-0.64(-1.17%)
Oct 20, 2016	54.59	55.38	53.49	55.16	586,359	+0.53(+0.97%)
Oct 19, 2016	54.89	55.35	54.55	54.63	235,373	-0.23(-0.41%)
Oct 18, 2016	54.85	54.85	54.40	54.85	186,883	+0.76(+1.40%)
Oct 17, 2016	54.17	54.48	53.91	54.10	272,953	+0.17(+0.32%)
Oct 14, 2016	54.02	54.36	53.62	53.92	284,996	+0.08(+0.15%)
Oct 13, 2016	53.71	54.20	53.18	53.84	255,115	-0.47(-0.86%)
Oct 12, 2016	54.56	54.96	54.28	54.31	240,668	-0.26(-0.47%)
Oct 11, 2016	55.55	55.55	54.17	54.57	336,325	-1.43(-2.55%)
Oct 10, 2016	55.38	56.40	55.36	56.00	222,015	+0.78(+1.41%)
Oct 07, 2016	56.56	56.62	54.64	55.22	475,613	-1.13(-2.00%)
Oct 06, 2016	56.00	56.69	55.96	56.34	336,619	+0.03(+0.05%)
Oct 05, 2016	56.06	56.60	55.26	56.31	479,456	+0.76(+1.36%)
Oct 04, 2016	55.45	56.03	55.08	55.56	473,861	-0.08(-0.14%)
Oct 03, 2016	55.80	56.04	55.34	55.63	458,942	-0.09(-0.16%)
Sep 30, 2016	55.82	55.98	55.39	55.72	400,773	-0.02(-0.04%)
Sep 29, 2016	55.79	55.97	55.37	55.75	480,193	-0.22(-0.39%)
Sep 28, 2016	55.03	56.03	54.83	55.97	306,442	+1.19(+2.17%)
Sep 27, 2016	54.48	54.98	54.46	54.78	348,513	+0.38(+0.69%)
Sep 26, 2016	54.99	55.15	54.17	54.40	483,289	-0.64(-1.17%)
Sep 23, 2016	55.64	56.22	55.00	55.04	375,176	-0.95(-1.70%)
Sep 22, 2016	55.46	56.38	55.26	56.00	489,503	+0.95(+1.72%)
Sep 21, 2016	54.54	55.11	53.88	55.05	597,091	+0.96(+1.78%)
Sep 20, 2016	54.65	55.16	54.08	54.09	372,430	-0.56(-1.02%)
Sep 19, 2016	53.96	54.73	53.80	54.65	606,263	+1.17(+2.19%)
Sep 16, 2016	53.30	54.02	53.00	53.48	639,056	-0.17(-0.31%)
Sep 15, 2016	53.14	53.68	52.78	53.65	325,975	+0.45(+0.84%)
Sep 14, 2016	53.49	54.11	52.93	53.20	432,953	-0.38(-0.71%)
Sep 13, 2016	53.97	54.88	53.14	53.58	675,270	-1.09(-1.99%)
Sep 12, 2016	53.91	54.80	53.91	54.67	350,693	+0.47(+0.86%)
Sep 09, 2016	55.90	56.06	54.11	54.20	424,133	-1.87(-3.33%)
Sep 08, 2016	56.83	56.83	56.05	56.06	453,411	-0.74(-1.30%)
Sep 07, 2016	57.02	57.07	55.93	56.81	673,142	-0.29(-0.50%)
Sep 06, 2016	57.21	57.62	56.78	57.09	307,985	-0.16(-0.28%)
Sep 02, 2016	57.09	57.25	57.25	57.25	424,019	+1.23(+2.20%)
Sep 01, 2016	56.29	56.38	55.70	56.02	266,773	-0.33(-0.59%)
Aug 31, 2016	56.90	56.90	55.63	56.35	427,766	-0.60(-1.05%)
Aug 30, 2016	55.57	57.11	54.82	56.95	853,801	+1.90(+3.45%)
Aug 29, 2016	54.70	55.26	54.70	55.05	248,787	+0.40(+0.74%)
Aug 26, 2016	54.94	55.56	54.26	54.64	263,842	-0.24(-0.44%)
Aug 25, 2016	55.07	55.56	54.63	54.88	233,553	-0.12(-0.22%)
Aug 24, 2016	55.62	55.62	54.82	55.00	353,158	-0.67(-1.20%)
Aug 23, 2016	55.50	56.01	55.21	55.67	329,356	+0.46(+0.84%)
Aug 22, 2016	54.46	55.24	54.46	55.20	325,826	+0.74(+1.36%)
Aug 19, 2016	54.16	54.76	53.75	54.46	290,758	-0.13(-0.25%)
Aug 18, 2016	53.69	54.62	53.69	54.60	379,720	+0.49(+0.91%)
Aug 17, 2016	54.77	55.06	53.92	54.10	488,577	-0.61(-1.12%)
Aug 16, 2016	54.75	54.93	53.91	54.72	943,884	+1.03(+1.93%)
Aug 15, 2016	53.24	53.86	53.23	53.68	222,577	+0.60(+1.13%)
Aug 12, 2016	53.20	53.33	52.88	53.09	406,191	+0.01(+0.01%)
Aug 11, 2016	53.33	53.53	52.79	53.08	575,133	-0.16(-0.30%)
Aug 10, 2016	52.70	53.34	52.60	53.24	551,664	+0.28(+0.54%)
Aug 09, 2016	52.86	52.99	52.35	52.95	416,069	+0.16(+0.31%)
Aug 08, 2016	52.50	52.99	52.50	52.79	258,172	+0.29(+0.56%)
Aug 05, 2016	52.45	52.65	52.20	52.49	315,275	+0.07(+0.13%)
Aug 04, 2016	51.91	52.44	51.91	52.43	404,094	+0.32(+0.62%)
Aug 03, 2016	51.69	52.15	51.59	52.10	558,626	+0.25(+0.49%)
Aug 02, 2016	51.64	52.16	51.34	51.85	419,954	+0.32(+0.63%)

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.