Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	51.95	52.41	51.12	51.65	310,944	-0.09(-0.17%)
Oct 28, 2016	52.23	53.28	51.39	51.74	319,336	-0.74(-1.40%)
Oct 27, 2016	53.91	54.86	52.16	52.47	294,167	-1.22(-2.27%)
Oct 26, 2016	55.06	55.83	53.68	53.69	264,355	-1.81(-3.27%)
Oct 25, 2016	56.25	56.56	55.44	55.50	216,422	-0.63(-1.12%)
Oct 24, 2016	56.44	56.48	55.56	56.13	202,293	+0.21(+0.38%)
Oct 21, 2016	54.44	56.18	54.07	55.92	163,927	+1.09(+2.00%)
Oct 20, 2016	55.20	55.20	54.24	54.83	178,583	-0.40(-0.73%)
Oct 19, 2016	54.32	55.68	53.59	55.23	175,191	+1.17(+2.17%)
Oct 18, 2016	54.80	54.89	53.71	54.06	149,078	-0.04(-0.06%)
Oct 17, 2016	54.24	54.74	53.09	54.09	147,142	-0.25(-0.47%)
Oct 14, 2016	54.38	55.15	53.68	54.35	299,164	+0.25(+0.47%)
Oct 13, 2016	54.07	54.31	53.11	54.09	373,520	-0.46(-0.85%)
Oct 12, 2016	53.82	55.34	53.44	54.56	191,911	+0.83(+1.55%)
Oct 11, 2016	55.82	56.04	53.61	53.72	327,648	-2.23(-3.99%)
Oct 10, 2016	55.04	56.25	54.93	55.96	186,115	+0.94(+1.70%)
Oct 07, 2016	54.92	56.48	54.72	55.02	319,234	+0.34(+0.62%)
Oct 06, 2016	54.83	55.15	54.00	54.68	215,190	-0.52(-0.94%)
Oct 05, 2016	55.60	55.74	54.91	55.20	384,358	-0.30(-0.54%)
Oct 04, 2016	56.04	56.59	55.19	55.49	200,871	-0.46(-0.83%)
Oct 03, 2016	55.85	56.75	55.27	55.96	302,280	+0.18(+0.33%)
Sep 30, 2016	55.34	56.28	54.94	55.77	241,441	+0.80(+1.45%)
Sep 29, 2016	55.67	55.99	54.87	54.98	254,158	-0.81(-1.44%)
Sep 28, 2016	55.48	56.12	54.72	55.78	192,081	+0.33(+0.60%)
Sep 27, 2016	55.84	56.49	55.32	55.45	393,578	-0.40(-0.72%)
Sep 26, 2016	56.10	56.27	54.60	55.85	347,354	-0.75(-1.33%)
Sep 23, 2016	55.46	57.05	55.34	56.61	358,864	+0.58(+1.03%)
Sep 22, 2016	55.94	56.80	55.79	56.03	301,160	+0.47(+0.85%)
Sep 21, 2016	55.28	55.62	54.71	55.55	257,756	+0.47(+0.86%)
Sep 20, 2016	54.28	55.62	53.76	55.08	462,578	+1.27(+2.36%)
Sep 19, 2016	53.50	54.72	53.43	53.81	370,591	+0.53(+1.00%)
Sep 16, 2016	53.37	53.55	52.11	53.28	420,476	+0.01(+0.02%)
Sep 15, 2016	51.93	53.48	51.90	53.27	370,155	+1.41(+2.72%)
Sep 14, 2016	51.61	52.09	51.39	51.86	175,112	+0.42(+0.82%)
Sep 13, 2016	51.88	51.96	50.77	51.44	156,264	-0.63(-1.21%)
Sep 12, 2016	51.92	52.51	51.08	52.07	268,358	-0.60(-1.13%)
Sep 09, 2016	53.37	53.48	51.94	52.67	457,619	-0.97(-1.81%)
Sep 08, 2016	52.54	55.00	52.33	53.64	848,749	+1.24(+2.37%)
Sep 07, 2016	51.64	52.44	51.13	52.39	183,606	+0.60(+1.15%)
Sep 06, 2016	51.64	52.15	51.57	51.80	237,555	+0.21(+0.41%)
Sep 02, 2016	50.89	51.59	51.59	51.59	283,816	+1.00(+1.97%)
Sep 01, 2016	50.98	52.03	50.02	50.59	574,372	-0.18(-0.34%)
Aug 31, 2016	51.56	51.68	50.55	50.77	330,615	-0.78(-1.51%)
Aug 30, 2016	51.69	52.56	51.09	51.54	327,271	-0.02(-0.03%)
Aug 29, 2016	50.77	52.05	50.45	51.56	192,860	+0.67(+1.32%)
Aug 26, 2016	50.88	51.39	50.33	50.89	249,530	+0.00(+0.00%)
Aug 25, 2016	50.41	51.19	50.41	50.89	396,932	+0.21(+0.41%)
Aug 24, 2016	51.83	52.23	50.64	50.68	259,972	-1.23(-2.36%)
Aug 23, 2016	51.08	52.73	51.08	51.90	389,696	+1.02(+2.00%)
Aug 22, 2016	52.24	52.95	50.47	50.89	638,990	-1.51(-2.87%)
Aug 19, 2016	52.61	53.00	51.97	52.39	443,567	-0.41(-0.78%)
Aug 18, 2016	53.18	53.69	52.67	52.81	346,776	-0.46(-0.85%)
Aug 17, 2016	53.32	53.70	52.44	53.26	309,843	-0.24(-0.44%)
Aug 16, 2016	53.54	53.86	52.75	53.50	407,502	-0.05(-0.10%)
Aug 15, 2016	53.58	54.28	52.72	53.55	410,689	+0.05(+0.10%)
Aug 12, 2016	51.81	53.58	51.31	53.50	553,499	+1.51(+2.91%)
Aug 11, 2016	51.47	52.19	50.99	51.98	211,737	+0.62(+1.21%)
Aug 10, 2016	51.17	51.55	50.68	51.36	321,278	+0.55(+1.09%)
Aug 09, 2016	51.03	51.66	50.35	50.81	411,704	-0.22(-0.43%)
Aug 08, 2016	51.25	51.30	50.15	51.03	439,823	+0.75(+1.50%)
Aug 05, 2016	51.40	51.66	50.20	50.27	607,875	-0.20(-0.40%)
Aug 04, 2016	50.36	51.65	47.95	50.48	837,974	+0.12(+0.24%)
Aug 03, 2016	49.72	50.72	49.32	50.35	669,782	+0.63(+1.27%)
Aug 02, 2016	48.94	49.78	48.71	49.72	455,061	+0.73(+1.48%)

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.