Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	49.88	50.11	49.77	49.91	511,824	+0.09(+0.18%)
Oct 28, 2016	49.84	50.25	49.62	49.83	562,391	-0.11(-0.22%)
Oct 27, 2016	49.94	50.34	49.86	49.93	630,097	+0.29(+0.59%)
Oct 26, 2016	49.96	50.42	49.44	49.64	1,111,350	-0.54(-1.07%)
Oct 25, 2016	51.73	51.73	49.95	50.18	1,519,095	-1.88(-3.62%)
Oct 24, 2016	51.98	52.22	51.86	52.06	396,064	+0.38(+0.74%)
Oct 21, 2016	51.49	51.70	51.02	51.68	428,020	-0.24(-0.45%)
Oct 20, 2016	51.79	51.99	51.62	51.91	355,801	+0.12(+0.23%)
Oct 19, 2016	51.66	51.85	51.35	51.80	333,587	+0.31(+0.61%)
Oct 18, 2016	51.46	51.57	51.07	51.48	499,743	+0.67(+1.31%)
Oct 17, 2016	51.14	51.14	50.64	50.82	685,280	-0.29(-0.58%)
Oct 14, 2016	51.42	51.44	50.63	51.11	864,504	+0.05(+0.10%)
Oct 13, 2016	51.43	51.75	51.01	51.06	573,779	-0.80(-1.55%)
Oct 12, 2016	52.63	52.70	51.86	51.87	565,920	-0.85(-1.62%)
Oct 11, 2016	53.71	53.71	52.35	52.72	848,545	-1.61(-2.96%)
Oct 10, 2016	54.94	55.05	54.27	54.32	670,132	-0.24(-0.43%)
Oct 07, 2016	55.34	55.34	54.14	54.56	1,051,153	-0.72(-1.29%)
Oct 06, 2016	55.04	55.28	54.60	55.28	812,581	+0.01(+0.02%)
Oct 05, 2016	55.03	55.37	54.91	55.27	588,634	+0.64(+1.17%)
Oct 04, 2016	54.48	55.05	54.48	54.63	717,629	+0.18(+0.32%)
Oct 03, 2016	54.44	54.53	54.04	54.45	551,813	-0.51(-0.93%)
Sep 30, 2016	54.10	55.19	54.09	54.96	546,275	+0.95(+1.76%)
Sep 29, 2016	54.91	55.03	53.72	54.01	370,132	-1.00(-1.82%)
Sep 28, 2016	54.89	55.07	54.56	55.01	608,219	+0.13(+0.23%)
Sep 27, 2016	54.13	54.89	53.97	54.88	473,521	+0.78(+1.45%)
Sep 26, 2016	54.05	54.61	53.80	54.10	626,976	-0.29(-0.54%)
Sep 23, 2016	54.44	54.61	54.19	54.39	474,646	-0.08(-0.14%)
Sep 22, 2016	53.74	54.61	53.63	54.47	903,812	+1.29(+2.43%)
Sep 21, 2016	52.61	53.25	52.27	53.18	417,455	+0.95(+1.82%)
Sep 20, 2016	52.88	53.22	52.06	52.23	733,763	-0.49(-0.93%)
Sep 19, 2016	52.56	53.20	52.28	52.72	624,595	+0.49(+0.94%)
Sep 16, 2016	52.16	52.56	51.84	52.23	1,381,967	+0.16(+0.30%)
Sep 15, 2016	50.92	52.23	50.84	52.07	425,286	+1.20(+2.35%)
Sep 14, 2016	51.01	51.47	50.62	50.88	278,343	-0.03(-0.06%)
Sep 13, 2016	51.48	51.64	50.44	50.91	466,171	-1.04(-2.00%)
Sep 12, 2016	51.01	52.07	50.94	51.94	552,457	+0.27(+0.53%)
Sep 09, 2016	53.23	53.53	51.67	51.67	918,483	-2.06(-3.83%)
Sep 08, 2016	53.37	53.81	53.23	53.73	660,065	+0.36(+0.68%)
Sep 07, 2016	52.68	53.38	52.57	53.37	594,723	+0.70(+1.32%)
Sep 06, 2016	52.38	52.68	52.31	52.67	501,957	+0.30(+0.58%)
Sep 02, 2016	53.41	52.37	52.37	52.37	282,073	+0.20(+0.38%)
Sep 01, 2016	52.18	52.43	51.91	52.17	500,190	+0.01(+0.02%)
Aug 31, 2016	52.56	52.70	51.88	52.16	665,569	-0.50(-0.95%)
Aug 30, 2016	53.37	53.50	52.56	52.66	378,907	-0.64(-1.19%)
Aug 29, 2016	52.95	53.51	52.95	53.30	244,581	+0.33(+0.63%)
Aug 26, 2016	53.08	53.61	52.74	52.96	277,644	-0.01(-0.02%)
Aug 25, 2016	53.00	53.48	52.72	52.97	257,995	-0.01(-0.02%)
Aug 24, 2016	54.67	54.72	52.92	52.98	602,341	-1.81(-3.31%)
Aug 23, 2016	54.15	55.09	54.15	54.80	632,338	+0.82(+1.52%)
Aug 22, 2016	54.14	54.16	53.82	53.97	358,470	-0.20(-0.36%)
Aug 19, 2016	53.65	54.24	53.65	54.17	404,380	+0.33(+0.62%)
Aug 18, 2016	53.63	53.86	53.29	53.84	395,915	+0.05(+0.09%)
Aug 17, 2016	53.56	53.96	53.42	53.79	579,178	+0.20(+0.37%)
Aug 16, 2016	53.28	53.70	53.27	53.59	475,126	+0.10(+0.18%)
Aug 15, 2016	53.49	53.68	53.31	53.49	284,486	+0.20(+0.37%)
Aug 12, 2016	53.50	53.50	53.14	53.30	205,278	-0.30(-0.57%)
Aug 11, 2016	53.53	53.79	53.25	53.60	330,431	+0.18(+0.33%)
Aug 10, 2016	53.71	53.71	53.09	53.42	600,828	-0.18(-0.33%)
Aug 09, 2016	53.50	53.95	53.30	53.60	461,322	+0.13(+0.24%)
Aug 08, 2016	53.68	53.85	53.16	53.47	574,697	-0.25(-0.47%)
Aug 05, 2016	54.52	55.31	53.61	53.73	1,132,696	-0.85(-1.56%)
Aug 04, 2016	54.71	54.83	54.35	54.58	497,570	-0.03(-0.05%)
Aug 03, 2016	54.66	54.74	54.32	54.61	275,310	-0.16(-0.29%)
Aug 02, 2016	55.37	55.47	54.30	54.77	334,281	-0.76(-1.38%)

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.