Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016		56.36	56.36	56.36	0	-0.27(-0.48%)
Oct 28, 2016	56.63	57.21	56.63	56.63	1,399	-0.72(-1.26%)
Oct 26, 2016				57.35	8	-0.50(-0.86%)
Oct 25, 2016	58.38	58.88	57.85	57.85	5,293	-0.43(-0.74%)
Oct 24, 2016	57.99	58.46	57.99	58.28	3,075	+0.80(+1.40%)
Oct 20, 2016	57.32	57.52	57.15	57.48	52	-0.16(-0.28%)
Oct 19, 2016	57.48	57.67	57.39	57.64	3,361	+0.07(+0.12%)
Oct 18, 2016	57.56	57.78	57.53	57.57	2,099	+0.43(+0.75%)
Oct 17, 2016	57.25	57.27	57.12	57.14	698	-0.01(-0.02%)
Oct 14, 2016	57.58	57.68	57.16	57.16	369	+0.12(+0.22%)
Oct 13, 2016	56.81	57.03	56.71	57.03	815	-1.11(-1.90%)
Oct 11, 2016	59.16	58.14	58.14	58.14	2,640	-1.44(-2.42%)
Oct 10, 2016	59.80	59.80	59.55	59.58	1,721	+0.59(+1.00%)
Oct 07, 2016	59.98	59.98	58.89	58.99	423	-0.50(-0.84%)
Oct 06, 2016	59.48	59.48	59.48	59.48	155	-0.82(-1.36%)
Oct 05, 2016	60.30	60.30	60.30	60.30	105	+0.83(+1.40%)
Oct 03, 2016	59.47	59.47	59.47	59.47	60	+0.00(+0.00%)
Sep 30, 2016	59.47	59.47	59.47	59.47	91	+0.19(+0.33%)
Sep 29, 2016	59.74	59.74	59.23	59.28	1,981	-0.27(-0.46%)
Sep 28, 2016	59.99	59.99	59.52	59.55	882	+0.05(+0.08%)
Sep 27, 2016	59.27	59.50	59.27	59.50	2,282	+0.60(+1.01%)
Sep 26, 2016	58.78	59.06	58.78	58.91	1,317	-0.66(-1.11%)
Sep 23, 2016	59.87	59.87	59.57	59.57	329	-0.09(-0.14%)
Sep 22, 2016	59.64	59.65	59.64	59.65	269	+0.89(+1.51%)
Sep 21, 2016	58.45	58.76	58.39	58.76	739	+0.61(+1.04%)
Sep 20, 2016	58.55	58.67	58.16	58.16	2,006	-0.47(-0.81%)
Sep 19, 2016	59.05	59.05	58.27	58.63	11,757	+0.21(+0.36%)
Sep 16, 2016	58.42	58.49	58.30	58.42	1,279	-0.04(-0.06%)
Sep 15, 2016	58.01	59.06	58.01	58.46	2,226	+0.73(+1.26%)
Sep 14, 2016	57.93	57.93	57.70	57.73	528	+0.24(+0.41%)
Sep 13, 2016	58.21	58.25	57.29	57.49	8,238	-1.08(-1.84%)
Sep 12, 2016	57.57	58.65	57.27	58.57	16,531	+0.29(+0.49%)
Sep 09, 2016	59.03	59.03	58.20	58.29	22,066	-1.33(-2.23%)
Sep 08, 2016	60.91	60.91	59.59	59.61	734	-0.31(-0.52%)
Sep 07, 2016	60.17	60.17	59.84	59.93	1,077	-0.19(-0.31%)
Sep 06, 2016	60.58	61.38	59.98	60.12	8,368	+0.66(+1.11%)
Sep 02, 2016	59.51	59.45	59.45	59.45	1,056	+0.54(+0.92%)
Aug 30, 2016	58.91	58.91	58.91	58.91	16	+0.05(+0.09%)
Aug 29, 2016	58.90	58.90	58.86	58.86	248	+0.72(+1.25%)
Aug 26, 2016	58.14	58.14	58.14	58.14	252	-0.21(-0.36%)
Aug 25, 2016	59.09	59.09	58.14	58.35	3,803	-0.38(-0.64%)
Aug 24, 2016	58.77	58.77	58.73	58.73	464	-0.14(-0.24%)
Aug 23, 2016	58.78	58.87	58.78	58.87	492	+0.97(+1.68%)
Aug 22, 2016	58.92	58.92	57.89	57.89	427	+0.06(+0.10%)
Aug 19, 2016	57.96	57.96	57.84	57.84	467	+0.27(+0.48%)
Aug 18, 2016	57.63	57.63	57.56	57.56	400	-0.18(-0.31%)
Aug 16, 2016	57.82	57.74	57.74	57.74	633	-0.49(-0.85%)
Aug 15, 2016	58.09	58.34	58.09	58.23	1,926	+0.50(+0.87%)
Aug 12, 2016	57.70	57.73	57.70	57.73	1,056	+0.34(+0.59%)
Aug 11, 2016	57.43	57.43	57.39	57.39	264	+0.18(+0.32%)
Aug 09, 2016	56.96	57.21	56.96	57.21	2	+0.30(+0.53%)
Aug 08, 2016	57.73	57.73	56.79	56.91	2,570	+0.66(+1.17%)
Aug 03, 2016	56.25	56.25	56.25	56.25	10	-0.31(-0.55%)
Aug 02, 2016	56.79	56.79	56.47	56.56	1,905	-0.94(-1.64%)
Aug 01, 2016	57.50	57.50	57.50	57.50	493	+0.42(+0.74%)
Jul 29, 2016	56.60	57.08	56.52	57.08	1,423	+0.76(+1.34%)
Jul 27, 2016	56.16	56.32	56.32	56.32	950	+0.80(+1.43%)
Jul 25, 2016	55.50	55.53	55.48	55.53	98	+0.41(+0.75%)
Jul 21, 2016	55.26	55.11	55.11	55.11	739	-0.26(-0.47%)
Jul 20, 2016	54.76	55.44	54.76	55.37	1,513	+0.55(+1.00%)
Jul 19, 2016	54.81	54.82	54.81	54.82	362	-0.10(-0.18%)
Jul 18, 2016	54.91	54.93	54.91	54.93	879	+0.36(+0.67%)
Jul 15, 2016	54.56	54.56	54.56	54.56	211	-0.27(-0.50%)
Jul 14, 2016	54.76	54.91	54.72	54.83	1,741	-0.20(-0.36%)
Jul 13, 2016	55.09	55.09	55.03	55.03	635	+0.21(+0.39%)
Jul 12, 2016	54.82	54.82	54.82	54.82	361	+0.49(+0.90%)
Jul 11, 2016	53.47	54.33	53.47	54.33	936	+0.62(+1.16%)
Jul 08, 2016	53.51	53.71	53.51	53.71	531	+1.63(+3.13%)
Jul 01, 2016	52.22	52.22	51.95	52.08	10	+0.30(+0.59%)
Jun 30, 2016	51.77	51.78	51.75	51.78	528	+0.59(+1.14%)
Jun 29, 2016	51.19	51.19	51.19	51.19	105	+1.24(+2.48%)
Jun 28, 2016	50.06	50.06	49.95	49.95	295	+0.74(+1.50%)
Jun 27, 2016	50.63	50.63	49.21	49.21	1,727	-4.51(-8.40%)
Jun 22, 2016	53.73	53.73	53.73	53.73	105	+0.65(+1.22%)
Jun 21, 2016	53.08	53.14	52.99	53.08	3,119	-0.05(-0.10%)
Jun 20, 2016	53.13	53.13	53.13	53.13	424	+0.95(+1.81%)
Jun 17, 2016	52.19	52.19	52.19	52.19	528	-0.85(-1.61%)
Jun 15, 2016	53.03	53.07	52.99	53.04	6	+0.86(+1.65%)
Jun 14, 2016	52.40	52.40	52.18	52.18	751	-0.31(-0.59%)
Jun 10, 2016	52.47	52.49	52.45	52.49	233	-1.10(-2.05%)
Jun 09, 2016	53.59	53.59	53.59	53.59	538	-0.36(-0.67%)
Jun 08, 2016	53.89	53.95	53.76	53.95	937	+0.17(+0.32%)
Jun 07, 2016	53.77	53.78	53.77	53.78	439	+0.25(+0.46%)
Jun 06, 2016	53.52	53.53	53.52	53.53	950	+0.34(+0.64%)
Jun 02, 2016	53.19	53.19	53.19	53.19	169	+0.33(+0.62%)
Jun 01, 2016	52.23	52.87	52.23	52.86	3,613	+0.71(+1.36%)
May 31, 2016	52.17	52.17	52.16	52.16	1,098	+0.76(+1.47%)
May 27, 2016	51.40	51.40	51.40	51.40	211	+0.55(+1.08%)
May 26, 2016	50.63	50.85	50.63	50.85	705	-0.05(-0.09%)
May 25, 2016	50.90	50.90	50.90	50.90	106	-0.06(-0.11%)
May 24, 2016	50.26	50.98	50.26	50.96	1,838	+0.92(+1.83%)
May 23, 2016	50.05	50.05	49.99	50.04	1,606	+1.17(+2.40%)
May 19, 2016	48.86	48.93	48.83	48.86	21	-0.59(-1.19%)
May 18, 2016	49.69	49.69	49.45	49.45	316	-0.27(-0.53%)
May 17, 2016	49.64	49.72	49.64	49.72	624	+0.16(+0.32%)
May 16, 2016	49.55	49.55	49.55	49.55	1,479	+0.44(+0.89%)
May 13, 2016	49.10	49.12	49.10	49.12	328	-0.62(-1.24%)
May 11, 2016	49.78	49.82	49.68	49.73	21	+0.42(+0.85%)
May 10, 2016	49.93	49.93	49.16	49.31	3,169	+0.15(+0.30%)
May 09, 2016	49.17	49.17	49.17	49.17	680	-0.02(-0.04%)
May 06, 2016	48.92	49.19	48.57	49.19	1,494	-0.65(-1.31%)
May 05, 2016	49.89	49.89	49.84	49.84	221	-0.02(-0.04%)
May 04, 2016	49.86	49.86	49.86	49.86	422	-0.30(-0.60%)
May 03, 2016	50.09	50.16	50.09	50.16	536	-0.82(-1.61%)
May 02, 2016	50.54	50.98	50.54	50.98	927	-0.14(-0.28%)
Apr 27, 2016	52.35	51.13	51.13	51.13	739	-0.23(-0.44%)
Apr 26, 2016	51.52	51.52	51.15	51.35	3,383	+0.25(+0.48%)
Apr 25, 2016	51.25	51.26	51.11	51.11	1,502	-0.10(-0.20%)
Apr 22, 2016	51.21	51.21	51.21	51.21	306	-0.13(-0.26%)
Apr 20, 2016	51.27	51.48	51.27	51.34	94	+0.65(+1.29%)
Apr 19, 2016	50.94	50.94	50.63	50.69	1,226	-0.41(-0.80%)
Apr 18, 2016	50.93	51.10	50.93	51.10	359	+0.30(+0.60%)
Apr 14, 2016	50.58	50.79	50.79	50.79	2,641	-0.02(-0.04%)
Apr 13, 2016	50.70	50.87	50.70	50.81	538	+1.24(+2.50%)
Apr 12, 2016	49.40	49.67	49.37	49.57	2,138	+0.02(+0.04%)
Apr 11, 2016	49.98	49.98	49.55	49.55	1,992	-0.25(-0.49%)
Apr 08, 2016	50.25	50.25	49.67	49.80	1,128	-0.04(-0.08%)
Apr 07, 2016	50.15	50.15	49.72	49.84	1,373	-0.71(-1.40%)
Apr 06, 2016	49.86	50.55	49.86	50.55	2,106	+0.90(+1.81%)
Apr 05, 2016	49.68	49.73	49.62	49.65	593	-0.42(-0.83%)
Apr 04, 2016	49.96	49.99	49.96	50.07	3,922	+0.10(+0.21%)
Apr 01, 2016	49.96	49.96	49.96	49.96	610	-0.04(-0.08%)
Mar 31, 2016	50.21	50.21	49.90	50.00	2,001	+0.05(+0.09%)
Mar 30, 2016	49.91	49.95	49.90	49.95	1,842	+0.40(+0.80%)
Mar 29, 2016	49.36	49.55	48.63	49.55	2,270	+1.05(+2.17%)
Mar 24, 2016	47.95	48.54	47.95	48.50	15	-0.01(-0.02%)
Mar 23, 2016	50.08	50.08	48.51	48.51	1,500	-1.18(-2.38%)
Mar 22, 2016	49.82	49.88	49.70	49.70	2,082	+0.19(+0.39%)
Mar 18, 2016	49.23	49.66	49.23	49.50	64	+0.57(+1.17%)
Mar 17, 2016	48.93	48.93	48.93	48.93	742	+0.53(+1.09%)
Mar 16, 2016	48.48	49.37	47.72	48.40	1,377	+0.37(+0.77%)
Mar 15, 2016	48.03	48.03	48.03	48.03	148	-0.72(-1.48%)
Mar 14, 2016	48.66	48.75	48.66	48.75	316	+0.81(+1.69%)
Mar 11, 2016	47.94	47.94	47.94	47.94	253	+0.42(+0.89%)
Mar 10, 2016	47.51	48.79	47.12	47.52	2,064	-0.49(-1.02%)
Mar 09, 2016	48.07	48.07	48.01	48.01	392	-0.05(-0.10%)
Mar 08, 2016	48.49	48.49	48.06	48.06	423	-0.85(-1.74%)
Mar 04, 2016	48.33	49.49	48.33	48.91	83	+0.39(+0.80%)
Mar 03, 2016	48.52	48.52	48.52	48.52	179	+0.51(+1.06%)
Mar 02, 2016	48.01	48.04	47.57	48.01	1,077	+0.34(+0.70%)
Mar 01, 2016	47.66	47.68	47.66	47.68	581	+0.72(+1.52%)
Feb 29, 2016	47.73	47.73	46.96	46.96	1,058	+0.96(+2.08%)
Feb 25, 2016	46.08	46.08	45.52	46.01	253	+0.81(+1.80%)
Feb 24, 2016	45.19	45.19	45.19	45.19	327	-0.29(-0.65%)
Feb 23, 2016	45.88	45.88	45.44	45.48	646	-0.50(-1.09%)
Feb 22, 2016	45.86	45.99	45.86	45.99	686	+1.22(+2.73%)
Feb 19, 2016	44.77	44.77	44.77	44.77	528	-0.87(-1.91%)
Feb 18, 2016	45.64	45.64	45.64	45.64	211	+0.71(+1.58%)
Feb 17, 2016	44.70	44.94	44.70	44.93	770	+1.02(+2.33%)
Feb 16, 2016	42.96	43.90	42.96	43.90	920	+2.61(+6.33%)
Feb 11, 2016	41.29	41.29	41.29	41.29	105	-0.08(-0.18%)
Feb 10, 2016	41.80	41.80	41.37	41.37	369	+0.10(+0.25%)
Feb 09, 2016	41.42	42.02	41.25	41.26	1,115	-4.94(-10.69%)
Feb 04, 2016	46.07	46.20	46.07	46.20	47	+0.40(+0.87%)
Feb 03, 2016	45.36	45.81	45.06	45.81	1,405	-1.15(-2.44%)
Feb 01, 2016	46.95	46.95	46.95	46.95	105	+1.49(+3.27%)
Jan 28, 2016	45.40	45.53	45.40	45.47	43	-0.77(-1.66%)
Jan 27, 2016	46.44	46.44	46.23	46.23	562	-0.35(-0.75%)
Jan 26, 2016	46.64	46.64	46.58	46.58	412	-0.27(-0.57%)
Jan 25, 2016	46.85	46.85	46.85	46.85	318	-0.26(-0.54%)
Jan 22, 2016	47.00	47.10	47.00	47.10	1,551	+0.27(+0.59%)
Jan 21, 2016	46.83	46.83	46.83	46.83	369	+1.64(+3.62%)
Jan 20, 2016	45.19	45.19	45.19	45.19	254	-1.27(-2.74%)
Jan 19, 2016	46.46	46.46	46.46	46.46	158	-0.03(-0.07%)
Jan 15, 2016	46.50	46.50	46.50	46.50	1,373	-0.75(-1.58%)

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.