Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	58.60	58.84	58.17	58.21	563,648	-0.25(-0.43%)
Oct 30, 2017	58.34	58.86	58.34	58.46	395,842	-0.25(-0.43%)
Oct 27, 2017	58.49	59.00	58.42	58.71	338,078	-0.02(-0.03%)
Oct 26, 2017	58.00	58.92	58.00	58.73	465,331	+0.65(+1.12%)
Oct 25, 2017	58.56	58.69	57.57	58.08	423,571	-0.51(-0.87%)
Oct 24, 2017	58.35	58.91	58.35	58.59	573,673	+0.25(+0.43%)
Oct 23, 2017	58.75	59.06	58.21	58.34	376,209	-0.48(-0.82%)
Oct 20, 2017	58.67	58.86	58.45	58.82	351,531	+0.52(+0.89%)
Oct 19, 2017	57.93	58.35	57.93	58.30	396,675	+0.13(+0.22%)
Oct 18, 2017	58.23	58.53	58.15	58.17	506,195	-0.06(-0.10%)
Oct 17, 2017	58.91	58.96	58.08	58.23	588,972	-0.77(-1.31%)
Oct 16, 2017	59.01	59.27	58.73	59.00	488,561	+0.45(+0.77%)
Oct 13, 2017	58.77	58.77	58.40	58.55	571,425	+0.03(+0.05%)
Oct 12, 2017	57.82	58.60	57.78	58.52	508,047	+0.51(+0.88%)
Oct 11, 2017	58.37	58.37	57.80	58.01	605,640	-0.35(-0.60%)
Oct 10, 2017	58.96	58.96	58.17	58.36	437,664	-0.02(-0.03%)
Oct 09, 2017	58.91	59.05	58.13	58.38	552,065	-0.58(-0.98%)
Oct 06, 2017	58.51	58.98	58.24	58.96	432,951	+0.17(+0.29%)
Oct 05, 2017	58.80	59.13	58.52	58.79	452,079	+0.19(+0.32%)
Oct 04, 2017	58.43	58.82	58.12	58.60	678,920	+0.16(+0.27%)
Oct 03, 2017	58.85	58.98	57.99	58.44	629,744	-0.35(-0.60%)
Oct 02, 2017	58.14	58.79	57.93	58.79	914,574	+0.52(+0.89%)
Sep 29, 2017	58.18	58.30	57.67	58.27	588,188	+0.10(+0.17%)
Sep 28, 2017	58.28	58.46	57.58	58.17	667,989	-0.17(-0.29%)
Sep 27, 2017	58.50	58.51	57.90	58.34	558,639	+0.04(+0.07%)
Sep 26, 2017	58.31	58.48	57.82	58.30	583,340	+0.04(+0.07%)
Sep 25, 2017	57.52	58.44	57.51	58.26	611,540	+0.72(+1.25%)
Sep 22, 2017	57.40	57.62	56.88	57.54	816,114	+0.13(+0.23%)
Sep 21, 2017	57.83	57.96	57.38	57.41	601,000	-0.31(-0.54%)
Sep 20, 2017	57.00	57.76	56.95	57.72	744,479	+0.87(+1.53%)
Sep 19, 2017	56.86	57.01	56.61	56.85	620,792	+0.09(+0.16%)
Sep 18, 2017	56.03	56.88	55.85	56.76	1,252,362	+0.81(+1.45%)
Sep 15, 2017	55.70	56.45	55.61	55.95	1,034,619	+0.16(+0.29%)
Sep 14, 2017	55.80	56.15	55.66	55.79	441,779	-0.19(-0.34%)
Sep 13, 2017	55.79	56.39	55.67	55.98	582,724	+0.05(+0.09%)
Sep 12, 2017	55.20	56.18	55.17	55.93	612,710	+1.04(+1.89%)
Sep 11, 2017	55.00	55.19	54.60	54.89	1,276,395	+0.26(+0.48%)
Sep 08, 2017	54.36	55.00	53.94	54.63	598,077	+0.19(+0.35%)
Sep 07, 2017	54.52	54.65	53.85	54.44	930,187	-0.05(-0.09%)
Sep 06, 2017		54.83	54.22	54.49	607,939	+0.11(+0.20%)
Sep 05, 2017	55.25	55.36	54.00	54.38	1,207,106	-0.75(-1.36%)
Sep 01, 2017	54.74	55.44	54.63	55.13	802,151	+0.64(+1.17%)
Aug 31, 2017	54.01	54.62	53.75	54.49	824,417	+0.74(+1.38%)
Aug 30, 2017	53.10	53.96	52.54	53.75	593,933	+0.58(+1.09%)
Aug 29, 2017	51.96	53.38	51.96	53.17	1,014,165	+0.94(+1.80%)
Aug 28, 2017	52.31	52.44	51.82	52.23	811,577	+0.29(+0.56%)
Aug 25, 2017	51.65	52.20	51.45	51.94	590,662	+0.61(+1.19%)
Aug 24, 2017	51.43	51.70	51.24	51.33	780,328	+0.00(+0.00%)
Aug 23, 2017	50.60	51.56	50.41	51.33	1,048,766	+0.46(+0.90%)
Aug 22, 2017	49.72	50.96	49.60	50.87	1,477,513	+1.29(+2.60%)
Aug 21, 2017	49.86	49.87	49.31	49.58	820,219	-0.27(-0.54%)
Aug 18, 2017	50.04	50.60	49.71	49.85	937,508	-0.40(-0.80%)
Aug 17, 2017	50.89	51.33	50.20	50.25	832,722	-0.80(-1.57%)
Aug 16, 2017	51.80	52.12	50.97	51.05	736,825	-0.52(-1.01%)
Aug 15, 2017	52.59	52.69	51.55	51.57	821,780	-1.16(-2.20%)
Aug 14, 2017	53.14	53.36	52.69	52.73	533,532	+0.15(+0.29%)
Aug 11, 2017	52.47	53.00	52.36	52.58	1,007,287	-0.10(-0.19%)
Aug 10, 2017	53.85	54.62	52.63	52.68	1,260,132	-1.54(-2.84%)
Aug 09, 2017	53.74	54.27	53.33	54.22	923,214	+0.10(+0.18%)
Aug 08, 2017	53.30	54.99	52.61	54.12	1,493,089	+1.81(+3.46%)
Aug 07, 2017	52.34	52.69	52.10	52.31	905,126	-0.17(-0.32%)
Aug 04, 2017	52.67	52.93	52.01	52.48	908,218	-0.19(-0.36%)
Aug 03, 2017	52.84	53.11	51.85	52.67	1,658,318	-0.68(-1.27%)
Aug 02, 2017	52.97	54.50	52.79	53.35	2,135,372	+0.10(+0.19%)

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.