Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	55.35	57.51	55.23	56.41	1,456,446	+3.41(+6.43%)
Oct 30, 2017	53.38	53.73	52.27	53.00	463,590	-0.37(-0.69%)
Oct 27, 2017	53.07	53.42	51.87	53.37	435,369	+0.21(+0.40%)
Oct 26, 2017	54.57	55.12	52.86	53.15	463,407	-1.44(-2.64%)
Oct 25, 2017	55.71	55.73	54.47	54.59	312,905	-0.70(-1.27%)
Oct 24, 2017	54.58	55.71	54.58	55.29	311,572	+0.53(+0.97%)
Oct 23, 2017	55.69	56.14	54.69	54.76	497,292	-0.92(-1.64%)
Oct 20, 2017	55.96	55.96	55.35	55.68	377,425	+0.31(+0.56%)
Oct 19, 2017	53.63	55.68	53.01	55.37	490,633	+1.55(+2.88%)
Oct 18, 2017	53.84	54.15	52.95	53.82	446,260	+0.03(+0.06%)
Oct 17, 2017	52.49	54.06	52.49	53.79	552,836	+1.20(+2.29%)
Oct 16, 2017	51.36	52.73	51.19	52.58	383,890	+1.37(+2.67%)
Oct 13, 2017	51.99	52.26	50.89	51.22	620,534	-0.95(-1.83%)
Oct 12, 2017	51.70	52.44	51.70	52.17	396,724	+0.04(+0.08%)
Oct 11, 2017	52.49	52.89	52.01	52.13	286,413	-0.42(-0.80%)
Oct 10, 2017	52.44	52.92	51.98	52.55	513,213	+0.61(+1.18%)
Oct 09, 2017	52.70	53.25	51.55	51.93	549,369	-0.58(-1.10%)
Oct 06, 2017	53.64	53.65	52.48	52.51	496,880	-1.37(-2.53%)
Oct 05, 2017	53.26	54.75	53.25	53.87	300,685	+0.65(+1.22%)
Oct 04, 2017	53.93	53.94	52.63	53.22	339,211	-0.51(-0.95%)
Oct 03, 2017	54.01	54.35	52.66	53.73	513,569	-0.29(-0.53%)
Oct 02, 2017	52.87	54.46	52.86	54.02	341,972	+1.07(+2.02%)
Sep 29, 2017	53.36	54.12	52.64	52.95	437,232	-0.32(-0.61%)
Sep 28, 2017	54.33	54.58	53.03	53.28	322,714	-1.06(-1.96%)
Sep 27, 2017	54.66	55.07	53.99	54.34	477,558	-0.16(-0.30%)
Sep 26, 2017	53.72	54.83	53.40	54.50	482,968	+0.49(+0.90%)
Sep 25, 2017	52.66	54.57	52.54	54.01	569,288	+1.50(+2.85%)
Sep 22, 2017	52.38	52.93	52.19	52.52	644,959	-0.30(-0.56%)
Sep 21, 2017	53.41	53.82	52.52	52.81	536,091	-0.99(-1.84%)
Sep 20, 2017	53.76	54.92	53.23	53.80	478,522	+0.27(+0.50%)
Sep 19, 2017	54.46	54.80	53.14	53.53	548,203	-1.26(-2.30%)
Sep 18, 2017	55.66	55.74	54.58	54.80	333,556	-0.78(-1.41%)
Sep 15, 2017	56.85	57.17	55.38	55.58	488,819	-1.23(-2.17%)
Sep 14, 2017	56.33	57.16	55.73	56.81	416,584	+0.69(+1.22%)
Sep 13, 2017	55.48	57.23	55.48	56.13	531,652	+0.73(+1.32%)
Sep 12, 2017	57.79	57.79	55.30	55.39	637,857	-0.30(-0.53%)
Sep 11, 2017	56.93	57.94	55.28	55.69	620,860	-0.78(-1.37%)
Sep 08, 2017	57.32	57.68	55.98	56.47	518,731	-1.19(-2.06%)
Sep 07, 2017	57.99	57.99	56.91	57.65	394,455	-0.08(-0.14%)
Sep 06, 2017	57.25	57.93	56.42	57.73	507,345	+1.11(+1.96%)
Sep 05, 2017	58.67	58.80	56.38	56.63	476,357	-2.50(-4.23%)
Sep 01, 2017	59.16	59.85	58.92	59.13	775,336	+0.18(+0.30%)
Aug 31, 2017	58.68	59.26	57.93	58.95	698,224	+2.45(+4.34%)
Aug 30, 2017	57.04	57.04	55.79	56.50	398,954	-0.38(-0.67%)
Aug 29, 2017	56.30	57.92	56.07	56.89	479,716	+0.58(+1.04%)
Aug 28, 2017	56.46	57.11	56.13	56.30	385,425	+0.04(+0.08%)
Aug 25, 2017	55.65	56.55	55.19	56.26	480,344	+0.82(+1.47%)
Aug 24, 2017	57.29	57.29	54.94	55.44	473,441	-1.62(-2.83%)
Aug 23, 2017	56.10	57.29	55.74	57.06	483,471	+0.75(+1.33%)
Aug 22, 2017	56.03	56.49	55.05	56.31	311,426	+0.68(+1.21%)
Aug 21, 2017	55.00	56.21	55.00	55.63	283,063	+0.76(+1.38%)
Aug 18, 2017	54.08	55.45	53.78	54.88	503,597	+0.65(+1.21%)
Aug 17, 2017	54.27	55.42	53.78	54.22	325,374	-0.35(-0.65%)
Aug 16, 2017	55.41	55.44	54.12	54.58	813,434	-0.22(-0.40%)
Aug 15, 2017	55.12	55.65	54.55	54.80	384,115	-0.48(-0.86%)
Aug 14, 2017	55.58	56.05	55.01	55.27	328,719	+0.01(+0.03%)
Aug 11, 2017	55.83	56.24	55.05	55.26	374,642	-0.62(-1.10%)
Aug 10, 2017	56.13	56.57	55.50	55.88	489,245	-0.36(-0.64%)
Aug 09, 2017	56.60	57.09	56.02	56.24	308,020	-0.32(-0.57%)
Aug 08, 2017	56.06	56.87	55.59	56.56	373,760	+0.35(+0.61%)
Aug 07, 2017	55.61	56.49	55.26	56.21	386,089	+0.66(+1.19%)
Aug 04, 2017	54.99	56.20	54.43	55.55	413,687	+0.76(+1.39%)
Aug 03, 2017	56.82	57.21	54.68	54.79	380,704	-1.97(-3.47%)
Aug 02, 2017	56.28	57.23	56.05	56.76	409,566	-0.17(-0.30%)

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.