Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2016				51.18	56	+0.02(+0.04%)
Oct 26, 2016				51.16	43	-0.19(-0.37%)
Oct 25, 2016	51.35	51.35	51.32	51.35	3,386	-0.30(-0.58%)
Oct 24, 2016	51.83	51.83	51.59	51.65	2,548	+0.31(+0.60%)
Oct 21, 2016	51.20	51.34	51.20	51.34	3,025	-0.08(-0.16%)
Oct 20, 2016	51.44	51.44	51.43	51.43	822	-0.26(-0.50%)
Oct 19, 2016	51.41	51.74	51.41	51.69	5,056	+0.11(+0.21%)
Oct 18, 2016	51.61	51.61	51.58	51.58	3,297	+0.31(+0.60%)
Oct 17, 2016	51.35	51.35	51.27	51.27	1,838	-0.05(-0.09%)
Oct 14, 2016	51.40	51.42	51.32	51.32	4,400	-0.06(-0.11%)
Oct 13, 2016	50.99	51.38	50.94	51.38	1,564	-0.09(-0.18%)
Oct 12, 2016	52.57	52.61	51.35	51.47	7,977	+0.31(+0.60%)
Oct 11, 2016	51.60	51.60	51.10	51.16	5,764	-0.68(-1.31%)
Oct 10, 2016	51.91	51.91	51.84	51.84	1,019	+0.21(+0.40%)
Oct 07, 2016	51.39	51.63	51.39	51.63	653	-0.26(-0.50%)
Oct 06, 2016	51.63	51.92	51.63	51.89	4,821	+0.00(+0.00%)
Oct 05, 2016	51.90	51.91	51.84	51.89	5,110	+0.23(+0.45%)
Oct 04, 2016	51.70	51.70	51.65	51.65	2,798	-0.31(-0.59%)
Oct 03, 2016	51.95	51.96	51.95	51.96	3,128	-0.33(-0.62%)
Sep 30, 2016	52.21	52.29	52.17	52.29	3,424	+0.45(+0.87%)
Sep 29, 2016	52.23	52.23	51.80	51.84	1,719	-0.29(-0.56%)
Sep 28, 2016	52.13	52.13	52.13	52.13	268	-0.00(-0.00%)
Sep 27, 2016	52.04	52.13	51.94	52.13	4,330	+0.13(+0.26%)
Sep 26, 2016	52.00	52.00	52.00	52.00	1,022	-0.27(-0.51%)
Sep 23, 2016	52.26	52.26	52.26	52.26	2,713	-0.13(-0.25%)
Sep 22, 2016	52.37	52.44	52.32	52.40	2,416	+0.90(+1.75%)
Sep 21, 2016	51.64	51.64	51.50	51.49	2,646	+0.02(+0.04%)
Sep 20, 2016	51.47	51.47	51.47	51.47	1,237	-0.10(-0.19%)
Sep 19, 2016	51.70	51.70	51.57	51.57	3,472	-1.37(-2.58%)
Sep 16, 2016	53.35	53.35	52.94	52.94	1,206	+1.45(+2.82%)
Sep 15, 2016	51.05	51.49	51.03	51.49	6,936	+0.49(+0.96%)
Sep 14, 2016	51.04	51.20	51.00	51.00	2,068	-0.10(-0.19%)
Sep 13, 2016	51.07	51.19	51.02	51.10	2,302	-0.36(-0.69%)
Sep 12, 2016	51.48	51.48	51.45	51.45	1,427	+0.01(+0.01%)
Sep 09, 2016	51.50	51.50	51.45	51.45	1,528	-1.21(-2.30%)
Sep 08, 2016	52.67	52.67	52.66	52.66	4,475	-0.22(-0.42%)
Sep 07, 2016	52.71	52.88	52.68	52.88	2,652	+0.20(+0.38%)
Sep 06, 2016	52.68	52.68	52.68	52.68	652	+0.05(+0.09%)
Sep 02, 2016	52.63	52.63	52.63	52.63	361	+0.27(+0.51%)
Sep 01, 2016	52.49	52.49	52.15	52.37	3,198	+0.11(+0.21%)
Aug 31, 2016	52.26	52.26	52.26	52.26	342	-0.12(-0.23%)
Aug 30, 2016	52.39	52.39	52.38	52.38	807	-0.33(-0.62%)
Aug 29, 2016	52.63	52.71	52.63	52.71	2,368	+0.53(+1.02%)
Aug 26, 2016	52.68	52.84	52.18	52.18	1,344	-0.37(-0.70%)
Aug 25, 2016	52.56	52.57	52.54	52.54	1,772	+0.01(+0.02%)
Aug 24, 2016	52.68	52.68	52.53	52.53	3,874	-0.35(-0.66%)
Aug 23, 2016	52.87	52.88	52.87	52.88	2,149	+0.29(+0.55%)
Aug 22, 2016	52.61	52.61	52.60	52.60	1,048	+0.03(+0.05%)
Aug 19, 2016	52.50	52.57	52.50	52.57	3,366	+0.04(+0.08%)
Aug 18, 2016	52.53	52.53	52.53	52.53	4,810	+0.27(+0.51%)
Aug 17, 2016	52.16	52.26	52.01	52.26	2,350	-0.14(-0.27%)
Aug 16, 2016	52.48	52.48	52.35	52.40	4,222	-0.37(-0.71%)
Aug 15, 2016	52.82	52.82	52.71	52.77	3,937	+0.28(+0.54%)
Aug 12, 2016	52.50	52.50	52.49	52.49	2,611	-0.14(-0.26%)
Aug 11, 2016	52.48	52.64	52.48	52.62	2,705	+0.23(+0.44%)
Aug 10, 2016	52.33	52.39	52.30	52.39	2,815	-0.04(-0.08%)
Aug 09, 2016	52.54	52.54	52.40	52.43	2,172	-0.05(-0.09%)
Aug 08, 2016	52.51	52.51	52.48	52.48	2,652	-0.02(-0.04%)
Aug 05, 2016	52.50	52.50	52.50	52.50	1,728	+0.36(+0.68%)
Aug 04, 2016	52.26	52.28	52.14	52.14	3,225	+0.07(+0.14%)
Aug 03, 2016	52.02	52.07	52.02	52.07	5,752	+0.06(+0.12%)
Aug 02, 2016	52.04	52.04	52.01	52.01	1,405	-0.56(-1.07%)
Aug 01, 2016	52.58	52.58	52.57	52.57	348	-0.11(-0.20%)
Jul 29, 2016	52.63	52.67	52.63	52.67	3,366	+0.05(+0.09%)
Jul 28, 2016	52.38	52.62	52.38	52.62	4,580	+0.23(+0.45%)
Jul 27, 2016	52.41	52.41	52.39	52.39	3,851	-0.20(-0.38%)
Jul 26, 2016	52.55	52.59	52.55	52.59	2,717	+0.11(+0.21%)
Jul 25, 2016	52.48	52.48	52.48	52.48	4,719	-0.15(-0.29%)
Jul 21, 2016	52.67	52.64	52.64	52.64	722	+0.13(+0.24%)
Jul 20, 2016	52.31	52.54	52.31	52.51	2,928	+0.31(+0.59%)
Jul 19, 2016	52.24	52.24	52.15	52.20	3,017	-0.19(-0.36%)
Jul 18, 2016	52.31	52.39	52.31	52.39	1,084	+0.00(+0.00%)
Jul 15, 2016	52.39	52.39	52.39	52.39	1,124	+0.18(+0.35%)
Jul 13, 2016	52.21	52.21	52.21	52.21	1	+0.35(+0.67%)
Jul 11, 2016	51.90	51.86	51.86	51.86	3,975	+0.43(+0.84%)
Jul 08, 2016	51.43	50.58	50.58	51.43	902	+0.84(+1.67%)
Jul 06, 2016	50.58	50.58	50.58	50.58	1,204	-0.05(-0.10%)
Jun 30, 2016	50.63	50.63	50.63	50.63	1,084	+2.49(+5.17%)
Jun 27, 2016	48.14	48.14	48.14	48.14	120	-1.19(-2.41%)
Jun 24, 2016	50.16	50.18	49.33	49.33	67,707	-1.32(-2.61%)
Jun 22, 2016	50.65	50.65	50.65	50.65	1,445	+0.02(+0.05%)
Jun 21, 2016	50.62	50.62	50.62	50.62	738	+0.46(+0.92%)
Jun 17, 2016	50.18	50.16	50.16	50.16	1,927	-0.02(-0.05%)
Jun 16, 2016	50.19	50.19	50.19	50.19	120	+0.05(+0.10%)
Jun 15, 2016	50.33	50.33	50.14	50.14	1,686	-0.82(-1.61%)
Jun 10, 2016	50.95	50.95	50.95	50.95	9	-0.03(-0.07%)
Jun 06, 2016	50.99	50.99	50.99	50.99	120	+0.42(+0.83%)
May 31, 2016	50.57	50.57	50.57	50.57	9	+0.98(+1.97%)
May 04, 2016	49.51	49.59	49.59	49.59	725	-0.60(-1.20%)
Apr 22, 2016	50.19	50.19	50.19	50.19	120	-0.02(-0.05%)
Apr 21, 2016	50.22	50.22	50.22	50.22	134	-0.21(-0.41%)
Apr 19, 2016	50.42	50.42	50.42	50.42	120	+0.06(+0.11%)
Apr 18, 2016	50.29	50.40	50.29	50.37	725	+1.31(+2.66%)
Apr 07, 2016	49.18	49.06	49.06	49.06	3,992	+0.47(+0.96%)
Mar 11, 2016	48.59	48.59	48.59	48.59	121	+1.24(+2.62%)
Mar 01, 2016	47.35	47.35	47.35	47.35	121	+1.06(+2.29%)
Feb 22, 2016	46.20	46.29	46.29	46.29	1,822	+0.70(+1.53%)
Feb 19, 2016	45.42	45.60	45.42	45.59	1,093	-0.05(-0.11%)
Feb 18, 2016	45.31	45.71	45.31	45.64	1,336	-0.10(-0.22%)
Feb 17, 2016	45.73	45.75	45.57	45.74	1,579	+0.72(+1.61%)
Feb 16, 2016	44.63	45.01	44.49	45.01	1,943	+0.86(+1.96%)
Feb 12, 2016	43.72	44.15	44.15	44.15	4,373	+0.80(+1.84%)
Feb 11, 2016	43.10	43.54	43.00	43.35	1,214	-0.56(-1.27%)
Feb 10, 2016	44.03	44.29	43.91	43.91	1,336	+0.13(+0.30%)
Feb 09, 2016	43.54	43.87	43.53	43.78	1,457	+0.11(+0.25%)
Feb 08, 2016	43.67	43.67	43.67	43.67	121	-0.86(-1.94%)
Feb 05, 2016	44.81	44.82	44.54	44.54	1,700	-0.86(-1.90%)
Feb 04, 2016	45.19	45.40	45.19	45.40	485	+0.51(+1.14%)
Feb 03, 2016	44.89	44.89	44.89	44.89	121	-0.13(-0.29%)
Feb 02, 2016	45.20	45.24	44.92	45.02	1,943	-0.92(-2.01%)
Feb 01, 2016	45.67	46.04	45.63	45.94	2,065	+0.18(+0.40%)
Jan 29, 2016	45.05	45.76	45.05	45.76	2,551	+1.28(+2.87%)
Jan 28, 2016	44.49	44.49	44.49	44.49	121	+0.08(+0.19%)
Jan 27, 2016	44.40	44.40	44.40	44.40	121	-0.24(-0.53%)
Jan 26, 2016	44.64	44.64	44.64	44.64	121	+0.35(+0.80%)
Jan 25, 2016	44.29	44.29	44.29	44.29	121	-0.44(-0.99%)
Jan 22, 2016	44.73	44.73	44.73	44.73	121	+0.39(+0.89%)
Jan 21, 2016	44.34	44.34	44.34	44.34	133	+1.27(+2.95%)
Jan 20, 2016	43.10	43.10	43.07	43.07	242	-2.19(-4.83%)
Jan 14, 2016	44.26	45.25	45.25	45.25	242	-0.04(-0.09%)
Jan 12, 2016	45.29	45.29	45.29	45.29	121	+0.06(+0.13%)
Jan 11, 2016	45.24	45.24	45.24	45.24	143	-0.70(-1.52%)
Jan 08, 2016	45.93	45.93	45.93	45.93	121	-2.87(-5.89%)
Dec 28, 2015	48.81	48.81	48.81	48.81	121	+0.07(+0.14%)
Dec 16, 2015	48.46	48.74	48.74	48.74	243	+1.43(+3.02%)
Dec 14, 2015	47.67	47.31	47.31	47.31	1,582	-0.78(-1.62%)
Dec 11, 2015	48.09	48.09	48.09	48.09	243	-0.42(-0.86%)
Dec 10, 2015	48.51	48.51	48.51	48.51	121	-0.44(-0.89%)
Dec 08, 2015	48.94	48.94	48.94	48.94	1,460	-0.42(-0.85%)
Dec 04, 2015	49.01	49.36	49.36	49.36	1,338	+0.16(+0.32%)

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.