Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	55.95	55.95	55.95	55.95	430	+0.11(+0.20%)
Oct 27, 2016				55.84	22	-0.21(-0.37%)
Oct 25, 2016				56.05	133	-0.16(-0.29%)
Oct 24, 2016	56.16	56.21	56.07	56.21	1,449	+0.22(+0.40%)
Oct 21, 2016	55.88	55.99	55.88	55.99	471	-0.05(-0.08%)
Oct 20, 2016	55.91	56.03	55.91	56.03	468	-0.02(-0.03%)
Oct 19, 2016	56.05	56.05	56.05	56.05	329	+0.41(+0.75%)
Oct 14, 2016	55.64	55.64	55.64	55.63	2	+0.11(+0.21%)
Oct 13, 2016	55.52	55.52	55.52	55.52	891	-0.05(-0.10%)
Oct 12, 2016	55.55	55.57	55.55	55.57	432	+0.05(+0.09%)
Oct 11, 2016	56.03	56.03	55.52	55.52	1,108	-1.03(-1.83%)
Oct 10, 2016	56.59	56.59	56.55	56.55	652	+0.55(+0.98%)
Oct 07, 2016	56.00	56.00	56.00	56.00	200	-0.51(-0.90%)
Oct 05, 2016	56.25	56.51	56.25	56.51	1	+0.27(+0.48%)
Oct 04, 2016	56.25	56.49	56.08	56.24	15,098	+0.22(+0.38%)
Oct 03, 2016	56.21	56.21	56.02	56.02	433	+0.09(+0.16%)
Sep 30, 2016	55.93	55.93	55.93	55.93	568	+0.21(+0.37%)
Sep 29, 2016	56.16	56.35	55.73	55.73	7,163	-0.39(-0.69%)
Sep 28, 2016	55.70	56.15	55.70	56.11	4,069	+0.45(+0.80%)
Sep 27, 2016	55.70	55.81	55.41	55.67	3,436	+0.18(+0.32%)
Sep 26, 2016	55.58	55.78	55.49	55.49	16,253	-0.97(-1.72%)
Sep 22, 2016	56.54	56.46	56.46	56.46	726	+0.40(+0.71%)
Sep 21, 2016	55.56	56.06	55.43	56.06	1,518	+0.90(+1.63%)
Sep 20, 2016	55.25	55.30	55.16	55.16	864	+0.23(+0.42%)
Sep 19, 2016	54.93	54.93	54.93	54.93	1,307	+0.11(+0.20%)
Sep 16, 2016	54.70	54.82	54.70	54.82	411	-0.29(-0.52%)
Sep 15, 2016	55.15	55.15	55.11	55.11	1,917	+0.31(+0.57%)
Sep 14, 2016	55.05	55.05	54.77	54.80	1,621	-0.33(-0.60%)
Sep 13, 2016	54.90	55.13	54.90	55.13	1,022	-0.87(-1.56%)
Sep 12, 2016	54.84	56.02	54.72	56.00	7,517	+0.43(+0.78%)
Sep 09, 2016	56.13	56.13	55.57	55.57	2,841	-1.13(-2.00%)
Sep 08, 2016	56.68	56.70	56.54	56.70	986	+0.13(+0.23%)
Sep 07, 2016	56.82	56.82	56.57	56.57	844	-0.09(-0.16%)
Sep 06, 2016	56.50	56.69	56.49	56.66	4,250	+0.48(+0.85%)
Sep 02, 2016	56.48	56.18	56.18	56.18	1,582	+0.33(+0.59%)
Sep 01, 2016	55.64	55.85	55.64	55.85	9,049	+0.18(+0.32%)
Aug 31, 2016	55.78	55.78	55.56	55.67	1,987	-0.20(-0.35%)
Aug 30, 2016	55.80	56.08	55.80	55.87	3,521	+0.12(+0.21%)
Aug 29, 2016	55.75	55.75	55.75	55.75	570	+0.13(+0.24%)
Aug 26, 2016	55.59	55.65	55.59	55.62	1,687	-0.13(-0.24%)
Aug 25, 2016	55.75	55.75	55.75	55.75	363	-0.13(-0.24%)
Aug 24, 2016	56.26	56.26	55.89	55.89	2,655	-0.20(-0.36%)
Aug 22, 2016	56.09	56.09	56.09	56.09	301	+0.22(+0.40%)
Aug 19, 2016	55.74	55.87	55.74	55.87	856	-0.22(-0.40%)
Aug 18, 2016	55.68	56.36	55.68	56.09	4,550	+0.44(+0.78%)
Aug 17, 2016	55.42	55.65	55.37	55.65	120,531	-0.14(-0.25%)
Aug 15, 2016	55.52	56.04	55.52	55.79	138	+0.33(+0.59%)
Aug 12, 2016	55.52	55.67	55.37	55.47	2,111	-0.16(-0.30%)
Aug 11, 2016	55.63	55.63	55.63	55.63	303	+0.32(+0.57%)
Aug 10, 2016	55.40	55.60	55.31	55.31	1,668	+0.19(+0.35%)
Aug 08, 2016	55.12	55.12	55.12	55.12	30	+0.07(+0.12%)
Aug 05, 2016	54.75	55.05	54.75	55.05	2,581	+0.99(+1.84%)
Aug 03, 2016	54.06	54.06	54.06	54.06	79	-0.13(-0.24%)
Aug 02, 2016	54.18	54.19	54.18	54.19	491	-0.69(-1.26%)
Jul 29, 2016	54.49	54.88	54.49	54.88	93	+0.67(+1.24%)
Jul 28, 2016	54.21	54.21	54.21	54.21	1,120	-0.19(-0.35%)
Jul 27, 2016	54.64	54.64	54.23	54.40	11,842	+0.02(+0.03%)
Jul 26, 2016	54.36	54.41	54.36	54.38	1,307	+0.11(+0.20%)
Jul 25, 2016	54.40	54.46	54.27	54.27	1,476	-0.16(-0.30%)
Jul 21, 2016	54.36	54.52	54.36	54.44	24	+0.02(+0.05%)
Jul 20, 2016	54.54	54.54	54.40	54.41	952	+0.20(+0.36%)
Jul 19, 2016	54.48	54.48	54.10	54.22	1,013	-0.20(-0.36%)
Jul 18, 2016	54.35	54.76	54.35	54.41	4,400	+0.02(+0.03%)
Jul 15, 2016	54.40	54.40	54.40	54.40	215	-0.14(-0.25%)
Jul 14, 2016	54.75	54.75	54.54	54.54	509	+0.48(+0.88%)
Jul 13, 2016	54.12	54.12	54.06	54.06	578	+0.12(+0.21%)
Jul 12, 2016	53.95	53.95	53.95	53.95	546	+0.64(+1.20%)
Jul 11, 2016	53.30	53.30	53.30	53.30	337	+0.51(+0.96%)
Jul 08, 2016	52.67	52.79	52.66	52.79	1,439	+0.98(+1.89%)
Jul 07, 2016	52.47	52.47	51.82	51.82	1,964	-0.22(-0.43%)
Jul 06, 2016	51.90	52.04	51.88	52.04	1,008	-0.32(-0.61%)
Jul 05, 2016	52.49	52.51	52.36	52.36	8,159	-0.37(-0.71%)
Jul 01, 2016	52.74	52.73	52.73	52.73	1,338	+0.73(+1.41%)
Jun 29, 2016	51.77	52.01	51.77	52.00	36	+1.16(+2.29%)
Jun 28, 2016	50.58	50.99	50.50	50.83	5,753	+1.10(+2.22%)
Jun 27, 2016	50.53	50.53	49.73	49.73	2,508	-1.04(-2.05%)
Jun 24, 2016	50.49	51.48	50.49	50.77	1,718	-3.29(-6.09%)
Jun 23, 2016	54.13	54.13	54.07	54.07	590	+0.74(+1.39%)
Jun 22, 2016	53.75	53.75	53.33	53.33	2,219	+0.01(+0.02%)
Jun 21, 2016	53.25	53.49	53.21	53.32	3,535	+0.05(+0.09%)
Jun 20, 2016	53.22	53.27	53.22	53.27	826	+1.20(+2.30%)
Jun 17, 2016	52.06	52.21	51.96	52.07	1,711	+0.27(+0.51%)
Jun 16, 2016	51.27	51.81	51.27	51.81	2,406	-0.11(-0.21%)
Jun 15, 2016	51.92	51.92	51.92	51.92	487	+0.43(+0.84%)
Jun 14, 2016	51.48	51.48	51.48	51.48	1,370	-1.16(-2.20%)
Jun 13, 2016	52.64	52.64	52.64	52.64	343	+0.04(+0.08%)
Jun 10, 2016	53.02	53.02	52.57	52.60	2,175	-1.16(-2.16%)
Jun 09, 2016	53.53	53.76	53.52	53.76	2,078	-0.36(-0.66%)
Jun 08, 2016	54.12	54.12	54.12	54.12	389	+0.07(+0.12%)
Jun 07, 2016	54.08	54.17	54.05	54.05	1,783	+0.39(+0.73%)
Jun 06, 2016	53.52	53.66	53.46	53.66	2,212	+0.56(+1.06%)
Jun 03, 2016	52.83	53.12	52.83	53.10	1,432	+0.36(+0.68%)
Jun 02, 2016	52.77	52.81	52.74	52.74	947	-0.03(-0.06%)
Jun 01, 2016	52.72	52.87	52.72	52.78	1,623	-0.09(-0.17%)
May 31, 2016	53.58	53.58	52.87	52.87	3,822	-0.15(-0.29%)
May 27, 2016	52.97	53.02	53.02	53.02	44,153	+0.01(+0.02%)
May 26, 2016	53.26	53.26	53.00	53.01	1,282	-0.02(-0.05%)
May 25, 2016	52.87	53.04	52.87	53.04	3,935	+0.67(+1.29%)
May 24, 2016	52.32	52.47	52.32	52.36	5,532	+0.73(+1.41%)
May 23, 2016	51.64	51.78	51.58	51.63	10,221	-0.26(-0.50%)
May 20, 2016	51.87	51.89	51.87	51.89	482	+0.57(+1.10%)
May 19, 2016	51.30	51.50	51.27	51.33	3,299	-0.83(-1.59%)
May 18, 2016	51.78	52.16	51.78	52.16	3,832	+0.37(+0.72%)
May 17, 2016	52.20	52.20	51.78	51.78	2,033	-0.50(-0.95%)
May 16, 2016	52.00	52.28	52.00	52.28	2,135	+0.63(+1.21%)
May 13, 2016	51.94	52.02	51.65	51.65	1,967	-0.74(-1.41%)
May 12, 2016	52.35	52.56	52.08	52.39	1,362	+0.07(+0.14%)
May 11, 2016	52.44	52.51	52.29	52.32	6,559	-0.39(-0.74%)
May 10, 2016	52.09	52.74	52.09	52.71	14,360	+0.74(+1.42%)
May 09, 2016	52.07	52.07	51.97	51.98	3,672	-0.31(-0.60%)
May 06, 2016	52.13	52.29	52.13	52.29	4,395	+0.21(+0.41%)
May 05, 2016	52.08	52.20	52.01	52.08	7,995	-0.33(-0.64%)
May 04, 2016	52.24	52.41	52.16	52.41	13,017	-0.55(-1.04%)
May 03, 2016	52.69	52.98	52.68	52.96	13,607	-0.72(-1.33%)
May 02, 2016	53.36	53.68	53.33	53.68	15,633	+0.37(+0.69%)
Apr 29, 2016	53.66	53.66	53.04	53.31	11,251	-0.37(-0.70%)
Apr 28, 2016	53.99	54.06	53.66	53.69	6,627	-0.50(-0.93%)
Apr 27, 2016	54.00	54.19	54.00	54.19	1,719	+0.28(+0.53%)
Apr 26, 2016	53.73	54.05	53.73	53.91	5,817	+0.23(+0.42%)
Apr 25, 2016	53.63	53.89	53.60	53.68	3,484	-0.43(-0.80%)
Apr 22, 2016	53.78	54.13	53.78	54.11	3,673	-0.41(-0.76%)
Apr 20, 2016	54.13	54.64	54.13	54.52	92	+0.33(+0.60%)
Apr 19, 2016	53.95	54.33	53.95	54.20	5,715	+0.62(+1.15%)
Apr 18, 2016	53.22	53.62	53.22	53.58	7,733	+0.26(+0.49%)
Apr 15, 2016	53.42	53.42	53.30	53.32	1,255	+0.01(+0.02%)
Apr 14, 2016	53.31	53.31	53.31	53.31	220	+0.23(+0.43%)
Apr 13, 2016	53.05	53.09	53.05	53.09	1,012	+0.61(+1.16%)
Apr 12, 2016	52.09	52.48	52.09	52.48	3,689	+0.57(+1.10%)
Apr 11, 2016	52.04	52.04	51.83	51.91	2,847	+0.47(+0.92%)
Apr 08, 2016	51.58	51.75	51.43	51.44	3,390	+0.15(+0.30%)
Apr 06, 2016	51.13	51.34	51.13	51.28	193	+0.06(+0.12%)
Apr 05, 2016	51.13	51.22	51.13	51.22	7,401	-0.59(-1.13%)
Apr 04, 2016	51.85	52.00	51.81	51.81	3,076	-0.25(-0.48%)
Apr 01, 2016	51.53	52.06	51.53	52.06	2,532	-0.10(-0.19%)
Mar 31, 2016	52.43	52.43	52.16	52.16	4,875	-0.38(-0.73%)
Mar 30, 2016	52.63	52.63	52.48	52.54	11,580	+0.70(+1.35%)
Mar 29, 2016	51.52	51.84	51.31	51.84	2,247	+0.31(+0.61%)
Mar 28, 2016	51.53	51.53	51.53	51.53	378	+0.26(+0.51%)
Mar 24, 2016	51.22	51.26	51.26	51.26	1,229	-0.41(-0.80%)
Mar 23, 2016	52.12	52.12	51.55	51.68	996	-0.59(-1.12%)
Mar 22, 2016	52.04	52.38	51.98	52.26	26,047	-0.01(-0.03%)
Mar 21, 2016	52.27	52.40	52.04	52.28	79,174	+0.05(+0.09%)
Mar 18, 2016	52.39	52.39	52.11	52.23	10,300	+0.01(+0.02%)
Mar 17, 2016	52.01	52.28	51.88	52.22	6,390	+0.89(+1.74%)
Mar 16, 2016	51.07	51.33	50.88	51.33	4,935	+0.50(+0.98%)
Mar 15, 2016	51.14	51.14	50.80	50.83	90,495	-0.70(-1.35%)
Mar 14, 2016	51.65	51.65	51.47	51.53	3,908	+0.20(+0.39%)
Mar 11, 2016	51.12	51.39	51.12	51.32	1,238	+0.96(+1.90%)
Mar 10, 2016	50.92	50.92	50.09	50.37	2,433	-0.03(-0.06%)
Mar 09, 2016	50.66	50.66	50.40	50.40	526	+0.08(+0.16%)
Mar 08, 2016	50.63	50.78	50.30	50.32	76,282	-0.30(-0.60%)
Mar 07, 2016	50.69	50.69	50.62	50.62	801	-0.35(-0.69%)
Mar 04, 2016	51.07	51.07	50.96	50.98	6,108	+0.77(+1.53%)
Mar 03, 2016	49.84	50.21	49.84	50.21	2,509	+0.85(+1.72%)
Mar 01, 2016	48.81	49.37	48.81	49.36	107	+0.85(+1.76%)
Feb 26, 2016	48.94	48.94	48.50	48.51	139	+0.82(+1.72%)
Feb 24, 2016	47.69	47.69	47.69	47.69	291	-0.62(-1.29%)
Feb 23, 2016	48.18	48.34	48.16	48.31	1,347	-0.53(-1.08%)
Feb 22, 2016	48.73	49.13	48.73	48.84	2,079	+0.81(+1.69%)
Feb 19, 2016	48.01	48.02	48.01	48.02	1,375	-0.45(-0.93%)
Feb 18, 2016	48.51	48.51	48.47	48.47	866	-0.02(-0.04%)
Feb 17, 2016	48.12	48.69	48.12	48.49	3,945	+0.92(+1.93%)
Feb 16, 2016	47.28	47.74	47.28	47.58	1,496	+1.04(+2.23%)
Feb 12, 2016	45.97	46.54	46.54	46.54	50,012	+0.76(+1.66%)
Feb 11, 2016	45.78	45.78	45.78	45.78	849	-0.64(-1.38%)
Feb 10, 2016	46.60	46.85	46.42	46.42	3,326	+0.06(+0.12%)
Feb 09, 2016	46.05	46.68	46.05	46.36	1,732	-0.06(-0.14%)
Feb 08, 2016	46.83	46.83	46.39	46.43	4,386	-1.31(-2.75%)
Feb 05, 2016	48.26	48.26	47.63	47.74	4,494	-0.50(-1.03%)
Feb 04, 2016	48.40	48.40	48.13	48.23	1,554	+0.19(+0.39%)
Feb 03, 2016	48.01	48.19	48.01	48.05	1,615	+0.33(+0.70%)
Feb 02, 2016	48.30	48.30	47.71	47.71	2,436	-1.36(-2.77%)
Feb 01, 2016	48.42	49.07	48.42	49.07	2,395	+0.58(+1.20%)
Jan 29, 2016	48.06	48.51	48.06	48.49	1,057	+0.59(+1.23%)
Jan 28, 2016	47.94	47.96	47.90	47.90	3,963	+0.41(+0.87%)
Jan 27, 2016	48.13	49.02	47.49	47.49	2,098	-0.44(-0.92%)
Jan 26, 2016	47.93	47.93	47.93	47.93	302	+0.43(+0.90%)
Jan 25, 2016	47.88	47.88	47.49	47.50	4,471	-0.39(-0.81%)
Jan 22, 2016	47.79	48.12	47.79	47.89	1,175	+1.08(+2.32%)
Jan 21, 2016	46.63	47.08	46.63	46.81	1,728	+1.00(+2.19%)
Jan 20, 2016	46.39	46.72	45.76	45.81	6,802	-1.64(-3.46%)
Jan 19, 2016	47.89	47.89	47.45	47.45	2,592	+0.05(+0.11%)
Jan 15, 2016	47.59	47.39	47.39	47.39	2,099	-1.50(-3.06%)
Jan 14, 2016	48.54	48.89	48.54	48.89	2,638	+0.53(+1.10%)
Jan 13, 2016	49.63	49.63	47.98	48.36	7,482	-0.92(-1.86%)
Jan 12, 2016	49.28	49.28	48.90	49.28	28,681	+0.48(+0.99%)
Jan 11, 2016	49.17	49.17	48.80	48.80	649	-0.34(-0.68%)
Jan 08, 2016	48.99	49.17	48.99	49.13	1,823	-0.34(-0.68%)
Jan 07, 2016	49.60	49.94	49.15	49.47	2,719	-0.92(-1.82%)
Jan 06, 2016	51.30	51.30	50.39	50.39	4,740	-0.87(-1.71%)
Jan 05, 2016	51.17	51.26	51.10	51.26	8,530	-1.11(-2.11%)
Dec 31, 2015	52.72	52.72	52.37	52.37	114	-0.62(-1.18%)
Dec 30, 2015	52.88	53.11	52.71	52.99	3,168	-0.04(-0.07%)
Dec 29, 2015	53.12	53.12	52.97	53.03	1,181	+0.57(+1.10%)
Dec 28, 2015	52.83	52.83	52.45	52.45	1,541	-0.46(-0.87%)
Dec 24, 2015	52.73	52.91	52.91	52.91	38,898	-0.06(-0.11%)
Dec 23, 2015	52.73	52.97	52.73	52.97	529	+0.77(+1.47%)
Dec 22, 2015	51.66	52.20	51.66	52.20	3,839	+0.35(+0.67%)
Dec 18, 2015	51.79	51.85	51.79	51.85	249	-0.69(-1.30%)
Dec 17, 2015	52.15	52.54	52.15	52.54	523	+0.15(+0.29%)
Dec 16, 2015	52.72	52.72	52.21	52.38	4,896	+0.59(+1.14%)
Dec 15, 2015	51.95	51.95	51.80	51.80	1,519	+0.64(+1.24%)
Dec 14, 2015	50.82	51.21	50.82	51.16	922	-0.24(-0.46%)
Dec 11, 2015	51.40	51.40	51.40	51.40	783	-0.78(-1.49%)
Dec 10, 2015	52.25	52.50	52.17	52.17	671	-0.01(-0.03%)
Dec 09, 2015	52.87	52.92	51.89	52.19	8,323	-0.16(-0.30%)
Dec 08, 2015	52.35	52.35	52.34	52.34	854	-0.49(-0.93%)
Dec 07, 2015	53.29	53.32	52.83	52.83	1,153	-0.48(-0.91%)
Dec 04, 2015	52.88	53.32	52.88	53.32	7,880	+0.52(+0.99%)
Dec 03, 2015	53.75	53.75	52.79	52.79	829	-0.78(-1.46%)
Dec 02, 2015	53.88	53.88	53.56	53.58	5,004	-0.49(-0.91%)
Dec 01, 2015	54.10	54.20	53.88	54.07	56,371	+0.41(+0.77%)
Nov 30, 2015	53.83	53.87	53.64	53.66	12,070	-0.09(-0.16%)
Nov 27, 2015	53.95	53.96	53.74	53.74	27,192	-0.30(-0.55%)
Nov 25, 2015	54.00	54.04	54.04	54.04	5,338	+0.01(+0.01%)
Nov 24, 2015	53.26	54.04	53.26	54.03	48,049	+0.06(+0.10%)
Nov 23, 2015	53.87	53.98	53.78	53.98	2,238	-0.01(-0.01%)
Nov 20, 2015	54.57	54.57	53.99	53.99	6,786	-0.08(-0.15%)
Nov 19, 2015	54.05	54.21	53.99	54.07	62,475	+0.14(+0.25%)
Nov 18, 2015	53.80	53.93	53.56	53.93	9,834	+0.61(+1.15%)
Nov 17, 2015	53.37	53.79	53.16	53.32	5,173	+0.24(+0.46%)
Nov 16, 2015	52.67	53.11	52.67	53.08	8,522	+0.51(+0.97%)
Nov 13, 2015	52.68	52.86	52.45	52.57	23,879	-1.27(-2.36%)
Nov 11, 2015	53.80	53.98	53.72	53.84	12	-0.08(-0.15%)
Nov 10, 2015	53.82	53.93	53.57	53.92	1,282	-0.09(-0.16%)
Nov 09, 2015	54.04	54.30	54.01	54.01	1,011	-0.28(-0.52%)
Nov 06, 2015	54.24	54.29	54.24	54.29	332	-0.17(-0.31%)
Nov 05, 2015	54.74	54.77	54.46	54.46	969	-0.52(-0.95%)
Nov 03, 2015	54.98	54.98	54.98	54.98	59	+0.45(+0.83%)

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.