Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	46.81	47.07	45.50	45.96	628,618	-0.75(-1.61%)
Oct 28, 2016	47.52	47.67	46.69	46.71	965,021	-0.74(-1.56%)
Oct 27, 2016	49.84	50.12	45.81	47.45	1,434,313	-2.76(-5.50%)
Oct 26, 2016	53.23	53.49	49.91	50.21	1,393,763	-3.06(-5.74%)
Oct 25, 2016	53.53	53.55	52.92	53.27	200,910	-0.40(-0.75%)
Oct 24, 2016	53.44	53.94	53.22	53.67	224,639	+0.53(+1.00%)
Oct 21, 2016	52.42	53.20	52.42	53.14	126,577	+0.32(+0.61%)
Oct 20, 2016	52.57	52.89	52.34	52.82	111,787	+0.09(+0.17%)
Oct 19, 2016	52.60	53.15	52.40	52.73	158,946	-0.02(-0.04%)
Oct 18, 2016	52.58	53.36	52.35	52.75	121,245	+0.53(+1.01%)
Oct 17, 2016	52.27	52.66	52.20	52.22	128,946	+0.00(+0.00%)
Oct 14, 2016	52.51	53.07	52.13	52.22	191,382	-0.50(-0.95%)
Oct 13, 2016	52.27	52.81	52.20	52.72	330,807	+0.46(+0.88%)
Oct 12, 2016	51.02	52.32	51.02	52.26	257,863	+1.17(+2.29%)
Oct 11, 2016	51.14	51.87	50.80	51.09	353,435	-0.17(-0.33%)
Oct 10, 2016	50.95	51.63	50.89	51.26	470,100	+0.39(+0.77%)
Oct 07, 2016	51.73	51.81	50.65	50.87	640,748	-0.06(-0.12%)
Oct 06, 2016	49.75	51.00	49.47	50.93	656,846	+0.66(+1.31%)
Oct 05, 2016	51.00	51.00	49.34	50.27	450,787	-0.39(-0.77%)
Oct 04, 2016	51.80	52.25	50.51	50.66	471,266	-1.17(-2.26%)
Oct 03, 2016	52.67	52.88	51.26	51.83	458,520	-1.02(-1.93%)
Sep 30, 2016	53.93	53.99	52.68	52.85	493,378	-0.81(-1.51%)
Sep 29, 2016	54.07	54.07	53.08	53.66	199,123	-0.45(-0.83%)
Sep 28, 2016	53.73	54.41	53.62	54.11	311,209	+0.40(+0.74%)
Sep 27, 2016	54.38	54.56	53.58	53.71	213,019	-0.36(-0.67%)
Sep 26, 2016	54.45	54.45	54.02	54.07	169,004	-0.24(-0.44%)
Sep 23, 2016	54.61	54.81	53.88	54.31	212,701	-0.43(-0.79%)
Sep 22, 2016	54.46	54.95	53.99	54.74	462,006	+0.84(+1.56%)
Sep 21, 2016	53.52	54.13	52.47	53.90	309,503	+0.58(+1.09%)
Sep 20, 2016	53.86	53.95	53.18	53.32	413,309	-0.31(-0.58%)
Sep 19, 2016	52.73	54.11	52.73	53.63	337,801	+0.91(+1.73%)
Sep 16, 2016	52.76	52.97	52.20	52.72	400,436	-0.41(-0.77%)
Sep 15, 2016	53.01	53.23	52.66	53.13	324,212	+0.08(+0.15%)
Sep 14, 2016	53.38	53.75	52.76	53.05	300,499	-0.25(-0.47%)
Sep 13, 2016	53.79	53.79	53.15	53.30	398,514	-0.78(-1.44%)
Sep 12, 2016	53.89	54.41	53.24	54.08	431,181	-0.02(-0.04%)
Sep 09, 2016	55.26	55.28	53.64	54.10	499,647	-1.73(-3.10%)
Sep 08, 2016	56.11	56.11	55.58	55.83	408,806	-0.51(-0.91%)
Sep 07, 2016	55.08	56.54	55.08	56.34	1,040,634	+1.14(+2.07%)
Sep 06, 2016	54.66	55.44	54.15	55.20	369,359	+0.67(+1.23%)
Sep 02, 2016	54.50	54.53	54.53	54.53	233,400	+0.25(+0.46%)
Sep 01, 2016	54.11	54.44	53.56	54.28	271,744	+0.09(+0.17%)
Aug 31, 2016	53.95	54.38	53.30	54.19	425,804	+0.19(+0.35%)
Aug 30, 2016	54.16	54.36	53.69	54.00	294,890	-0.33(-0.61%)
Aug 29, 2016	53.84	54.65	53.73	54.33	242,163	+0.51(+0.95%)
Aug 26, 2016	53.93	54.30	53.41	53.82	259,842	-0.03(-0.06%)
Aug 25, 2016	53.49	53.95	53.21	53.85	273,767	+0.26(+0.49%)
Aug 24, 2016	53.73	54.07	53.16	53.59	277,827	-0.35(-0.65%)
Aug 23, 2016	54.89	55.01	53.73	53.94	214,007	-0.72(-1.32%)
Aug 22, 2016	54.00	54.68	53.90	54.66	277,861	+0.80(+1.49%)
Aug 19, 2016	53.50	53.86	53.21	53.86	223,600	+0.31(+0.58%)
Aug 18, 2016	53.49	53.75	53.09	53.55	162,213	+0.23(+0.43%)
Aug 17, 2016	52.89	53.37	52.50	53.32	182,945	+0.40(+0.76%)
Aug 16, 2016	54.53	54.53	52.71	52.92	268,111	-1.60(-2.93%)
Aug 15, 2016	54.24	54.90	54.24	54.52	320,199	+0.15(+0.28%)
Aug 12, 2016	54.02	54.99	54.02	54.37	274,720	+0.44(+0.82%)
Aug 11, 2016	53.88	54.25	53.65	53.93	340,208	-0.23(-0.42%)
Aug 10, 2016	54.27	54.48	53.84	54.16	244,426	+0.28(+0.52%)
Aug 09, 2016	53.24	53.97	53.16	53.88	582,673	+0.60(+1.13%)
Aug 08, 2016	53.77	53.77	52.47	53.28	413,880	-0.51(-0.95%)
Aug 05, 2016	54.45	54.76	53.57	53.79	406,776	-0.56(-1.03%)
Aug 04, 2016	54.62	54.80	54.17	54.35	415,662	-0.17(-0.31%)
Aug 03, 2016	55.44	55.50	54.22	54.52	773,459	-1.06(-1.91%)
Aug 02, 2016	56.79	57.06	55.22	55.58	552,602	-1.22(-2.15%)

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.