Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	55.78	55.95	55.55	55.72	1,200,081	+0.21(+0.38%)
Oct 30, 2017	55.39	55.62	55.32	55.51	857,965	+0.73(+1.33%)
Oct 27, 2017	54.91	55.07	54.64	54.78	1,582,165	+0.50(+0.92%)
Oct 26, 2017	54.40	54.54	54.08	54.28	720,529	-0.05(-0.09%)
Oct 25, 2017	54.48	54.59	54.06	54.33	984,116	-0.28(-0.51%)
Oct 24, 2017	54.55	54.84	54.45	54.61	806,128	+0.54(+1.00%)
Oct 23, 2017	54.54	54.56	54.02	54.07	735,965	-0.09(-0.17%)
Oct 20, 2017	54.15	54.30	53.99	54.16	718,245	-0.04(-0.07%)
Oct 19, 2017	54.12	54.40	54.09	54.20	545,463	+0.17(+0.31%)
Oct 18, 2017	54.20	54.27	53.89	54.03	756,157	+0.07(+0.13%)
Oct 17, 2017	54.32	54.32	53.96	53.96	681,129	-0.52(-0.95%)
Oct 16, 2017	54.51	54.64	54.35	54.48	607,056	+0.51(+0.94%)
Oct 13, 2017	54.37	54.45	53.90	53.97	1,127,217	-0.30(-0.55%)
Oct 12, 2017	54.16	54.34	53.99	54.27	1,095,472	-0.37(-0.68%)
Oct 11, 2017	54.12	54.70	54.09	54.64	1,918,678	+0.73(+1.35%)
Oct 10, 2017	53.82	53.96	53.67	53.91	1,227,136	+0.55(+1.03%)
Oct 09, 2017	53.51	53.59	53.34	53.36	534,802	-0.08(-0.15%)
Oct 06, 2017	53.17	53.47	53.08	53.44	1,081,987	-0.06(-0.11%)
Oct 05, 2017	53.51	53.73	53.42	53.50	610,565	+0.19(+0.36%)
Oct 04, 2017	53.14	53.47	53.02	53.31	1,513,764	-0.55(-1.02%)
Oct 03, 2017	53.51	53.93	53.51	53.86	988,502	+0.46(+0.86%)
Oct 02, 2017	53.26	53.42	53.00	53.40	574,663	-0.12(-0.22%)
Sep 29, 2017	53.49	53.73	53.36	53.52	765,249	+0.10(+0.19%)
Sep 28, 2017	53.34	53.48	53.21	53.42	1,484,876	+0.16(+0.30%)
Sep 27, 2017	53.14	53.26	52.95	53.26	1,057,927	-0.03(-0.06%)
Sep 26, 2017	53.59	53.64	53.20	53.29	1,589,826	-0.90(-1.66%)
Sep 25, 2017	53.81	54.41	53.77	54.19	1,236,813	+0.17(+0.31%)
Sep 22, 2017	54.11	54.33	53.97	54.02	1,087,965	+0.11(+0.20%)
Sep 21, 2017	54.03	54.15	53.85	53.91	748,490	-0.73(-1.34%)
Sep 20, 2017	54.58	55.04	54.50	54.64	1,600,517	+0.61(+1.13%)
Sep 19, 2017	54.12	54.32	53.91	54.03	843,975	+0.22(+0.41%)
Sep 18, 2017	53.73	53.97	53.67	53.81	586,289	-0.05(-0.09%)
Sep 15, 2017	53.74	53.88	53.53	53.86	1,377,159	+0.46(+0.86%)
Sep 14, 2017	53.32	53.64	53.32	53.40	938,998	+0.11(+0.21%)
Sep 13, 2017	53.40	53.49	53.14	53.29	1,010,074	-0.11(-0.21%)
Sep 12, 2017	52.94	53.47	52.94	53.40	3,691,360	+0.28(+0.53%)
Sep 11, 2017	53.01	53.35	53.01	53.12	852,712	+0.30(+0.57%)
Sep 08, 2017	53.08	53.16	52.69	52.82	558,659	-0.64(-1.20%)
Sep 07, 2017	53.36	53.51	53.23	53.46	890,327	+0.69(+1.31%)
Sep 06, 2017	52.25	52.85	52.25	52.77	1,051,744	+0.58(+1.11%)
Sep 05, 2017	52.04	52.40	51.98	52.19	1,186,697	+0.15(+0.29%)
Sep 01, 2017	52.02	52.26	51.88	52.04	2,716,738	+0.00(+0.00%)
Aug 31, 2017	51.56	52.06	51.56	52.04	2,367,571	+0.58(+1.13%)
Aug 30, 2017	51.38	51.77	51.28	51.46	932,404	-0.37(-0.71%)
Aug 29, 2017	51.66	51.98	51.64	51.83	642,966	+0.04(+0.08%)
Aug 28, 2017	51.90	51.90	51.56	51.79	848,880	+0.14(+0.27%)
Aug 25, 2017	51.34	51.72	51.29	51.65	924,530	+0.28(+0.55%)
Aug 24, 2017	51.51	51.53	51.17	51.37	591,334	-0.26(-0.50%)
Aug 23, 2017	51.42	51.77	51.30	51.63	1,131,646	+0.57(+1.12%)
Aug 22, 2017	50.98	51.34	50.93	51.06	2,582,903	+0.71(+1.41%)
Aug 21, 2017	50.56	50.71	50.23	50.35	1,432,298	-0.14(-0.28%)
Aug 18, 2017	49.95	50.84	49.75	50.49	2,188,598	+0.61(+1.22%)
Aug 17, 2017	50.13	50.42	49.80	49.88	899,410	-0.52(-1.03%)
Aug 16, 2017	50.62	50.83	50.25	50.40	1,506,386	+0.14(+0.28%)
Aug 15, 2017	50.31	50.41	50.01	50.26	973,949	+0.08(+0.16%)
Aug 14, 2017	50.47	50.72	50.18	50.18	802,452	-0.22(-0.44%)
Aug 11, 2017	50.56	50.60	50.31	50.40	924,933	-0.47(-0.92%)
Aug 10, 2017	51.16	51.25	50.73	50.87	1,604,340	-0.44(-0.86%)
Aug 09, 2017	50.81	51.37	50.75	51.31	986,448	+0.12(+0.23%)
Aug 08, 2017	51.63	51.82	51.15	51.19	966,911	-0.53(-1.02%)
Aug 07, 2017	51.59	51.79	51.50	51.72	821,509	-0.20(-0.39%)
Aug 04, 2017	51.72	51.94	51.54	51.92	1,489,789	+0.47(+0.91%)
Aug 03, 2017	51.76	51.80	51.34	51.45	1,653,063	-0.14(-0.27%)
Aug 02, 2017	51.67	51.96	51.41	51.59	1,489,712	+0.37(+0.72%)

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.