Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	56.24	56.47	55.92	56.36	2,449,943	+0.44(+0.78%)
Oct 28, 2016	55.96	56.14	55.41	55.92	1,917,850	+0.13(+0.24%)
Oct 27, 2016	55.82	56.14	55.44	55.79	2,626,932	+0.11(+0.19%)
Oct 26, 2016	54.55	56.16	54.25	55.68	5,438,477	-1.76(-3.07%)
Oct 25, 2016	56.71	57.56	56.06	57.44	2,758,657	+0.26(+0.45%)
Oct 24, 2016	56.99	57.41	56.86	57.19	1,408,243	+0.22(+0.38%)
Oct 21, 2016	56.48	57.12	56.36	56.97	1,196,325	+0.09(+0.16%)
Oct 20, 2016	56.79	57.06	56.65	56.88	1,407,737	-0.01(-0.01%)
Oct 19, 2016	57.15	57.15	56.68	56.89	1,297,704	-0.03(-0.06%)
Oct 18, 2016	57.24	58.29	56.77	56.92	1,814,017	+0.11(+0.19%)
Oct 17, 2016	56.67	57.06	55.94	56.81	4,130,992	-1.32(-2.26%)
Oct 14, 2016	58.38	58.70	58.02	58.13	1,629,975	-0.04(-0.07%)
Oct 13, 2016	57.91	58.23	57.79	58.17	1,111,129	-0.07(-0.11%)
Oct 12, 2016	58.48	58.49	57.97	58.24	1,548,882	-0.26(-0.45%)
Oct 11, 2016	58.54	58.78	58.24	58.50	1,806,665	-0.16(-0.27%)
Oct 10, 2016	58.32	58.83	58.17	58.66	1,237,682	+0.46(+0.80%)
Oct 07, 2016	58.33	58.39	57.90	58.20	1,261,627	+0.07(+0.11%)
Oct 06, 2016	57.73	58.20	57.50	58.13	1,569,112	+0.07(+0.11%)
Oct 05, 2016	58.39	58.39	57.82	58.06	1,547,560	-0.02(-0.03%)
Oct 04, 2016	58.46	58.60	57.86	58.08	1,153,079	-0.25(-0.43%)
Oct 03, 2016	58.24	58.44	57.56	58.33	1,676,793	+0.03(+0.06%)
Sep 30, 2016	58.51	58.80	58.23	58.30	1,706,689	+0.12(+0.21%)
Sep 29, 2016	58.10	58.62	57.97	58.17	1,695,601	+0.05(+0.09%)
Sep 28, 2016	58.09	58.34	57.58	58.12	1,256,359	+0.11(+0.19%)
Sep 27, 2016	57.53	58.03	57.17	58.01	1,208,447	+0.48(+0.83%)
Sep 26, 2016	57.38	57.76	57.27	57.53	1,387,267	-0.04(-0.07%)
Sep 23, 2016	57.19	57.64	56.67	57.58	1,787,222	+0.28(+0.49%)
Sep 22, 2016	56.86	57.47	56.76	57.29	1,807,873	+0.59(+1.04%)
Sep 21, 2016	56.69	56.73	56.23	56.71	1,129,334	+0.41(+0.73%)
Sep 20, 2016	56.10	56.35	55.63	56.29	1,217,851	+0.63(+1.13%)
Sep 19, 2016	56.18	56.18	55.64	55.66	993,549	-0.21(-0.37%)
Sep 16, 2016	55.64	55.90	55.19	55.87	2,013,241	+0.14(+0.25%)
Sep 15, 2016	55.66	55.90	55.47	55.73	1,379,096	+0.07(+0.13%)
Sep 14, 2016	56.28	56.43	55.47	55.66	1,383,158	-0.41(-0.72%)
Sep 13, 2016	56.73	57.25	55.82	56.06	1,836,735	-1.03(-1.81%)
Sep 12, 2016	56.13	57.28	56.06	57.10	1,639,622	+0.09(+0.16%)
Sep 09, 2016	57.84	58.45	57.00	57.00	1,199,002	-0.97(-1.67%)
Sep 08, 2016	58.21	58.52	57.67	57.97	1,418,739	-0.12(-0.21%)
Sep 07, 2016	58.19	58.42	57.92	58.10	1,157,684	-0.07(-0.13%)
Sep 06, 2016	58.87	58.87	57.58	58.17	1,450,749	-0.84(-1.42%)
Sep 02, 2016	59.04	59.01	59.01	59.01	1,599,803	+0.23(+0.39%)
Sep 01, 2016	57.55	59.41	57.55	58.78	4,538,029	+1.34(+2.33%)
Aug 31, 2016	57.14	57.57	57.05	57.43	1,288,783	+0.27(+0.48%)
Aug 30, 2016	57.13	57.32	57.04	57.16	860,738	+0.07(+0.13%)
Aug 29, 2016	56.55	57.10	56.51	57.09	934,249	+0.53(+0.94%)
Aug 26, 2016	56.76	57.31	56.35	56.55	1,188,581	-0.07(-0.13%)
Aug 25, 2016	57.05	57.25	56.56	56.63	1,092,851	-0.64(-1.12%)
Aug 24, 2016	57.15	57.39	56.92	57.27	1,292,842	+0.21(+0.36%)
Aug 23, 2016	57.38	57.45	57.00	57.06	1,285,437	-0.03(-0.06%)
Aug 22, 2016	56.97	57.25	56.78	57.10	1,207,750	+0.02(+0.03%)
Aug 19, 2016	56.44	57.33	56.26	57.08	1,953,971	+0.38(+0.67%)
Aug 18, 2016	57.47	57.55	56.56	56.70	1,813,957	-0.77(-1.34%)
Aug 17, 2016	57.56	57.56	57.24	57.47	1,755,611	+0.07(+0.11%)
Aug 16, 2016	56.94	57.56	56.72	57.41	1,722,725	+0.49(+0.85%)
Aug 15, 2016	57.18	57.50	56.80	56.92	1,234,550	-0.37(-0.65%)
Aug 12, 2016	56.73	57.43	56.58	57.29	1,153,453	+0.53(+0.94%)
Aug 11, 2016	56.72	57.00	56.72	56.76	584,378	+0.01(+0.01%)
Aug 10, 2016	56.69	56.86	56.40	56.75	1,060,004	+0.08(+0.15%)
Aug 09, 2016	57.05	57.24	56.53	56.67	1,316,597	-0.27(-0.48%)
Aug 08, 2016	57.15	57.42	56.77	56.94	1,580,875	+0.02(+0.04%)
Aug 05, 2016	56.61	57.02	56.00	56.92	913,809	+0.60(+1.07%)
Aug 04, 2016	56.56	56.79	55.73	56.31	1,551,366	-0.25(-0.44%)
Aug 03, 2016	56.38	56.56	55.94	56.56	1,759,624	+0.35(+0.63%)
Aug 02, 2016	56.93	57.03	56.18	56.21	1,880,766	-0.72(-1.27%)

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.