Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	56.42	57.29	56.33	56.92	1,300,201	+0.55(+0.98%)
Sep 28, 2017	56.19	56.43	55.67	56.36	1,897,367	+0.30(+0.53%)
Sep 27, 2017		56.71	55.62	56.07	2,707,760	+1.00(+1.82%)
Sep 26, 2017	55.08	55.36	54.80	55.07	1,787,461	+0.12(+0.22%)
Sep 25, 2017	54.66	55.19	54.48	54.95	1,750,910	+0.15(+0.27%)
Sep 22, 2017	54.34	54.89	54.08	54.80	1,371,295	+0.07(+0.12%)
Sep 21, 2017	54.19	54.82	54.06	54.73	1,811,455	+0.60(+1.10%)
Sep 20, 2017	53.72	54.26	52.87	54.13	2,860,153	+0.52(+0.96%)
Sep 19, 2017	52.81	53.64	52.57	53.62	1,969,863	+0.87(+1.64%)
Sep 18, 2017	51.78	52.81	51.65	52.75	2,127,867	+1.19(+2.30%)
Sep 15, 2017	50.74	51.58	50.62	51.57	3,781,831	+0.68(+1.33%)
Sep 14, 2017	51.28	51.44	50.79	50.89	2,241,948	-0.22(-0.44%)
Sep 13, 2017	51.24	51.33	50.64	51.11	3,895,159	-0.31(-0.61%)
Sep 12, 2017	50.56	51.89	50.41	51.42	3,458,482	+1.82(+3.67%)
Sep 11, 2017	48.81	49.82	48.74	49.60	3,520,118	+1.51(+3.14%)
Sep 08, 2017	47.82	48.44	47.78	48.09	2,292,656	+0.19(+0.40%)
Sep 07, 2017	49.57	49.62	47.59	47.90	2,739,900	-1.80(-3.62%)
Sep 06, 2017	49.90	50.09	49.52	49.70	2,011,212	+0.10(+0.21%)
Sep 05, 2017	50.98	50.98	49.45	49.59	3,239,420	-1.90(-3.69%)
Sep 01, 2017	50.88	51.84	50.78	51.50	2,314,815	+0.78(+1.54%)
Aug 31, 2017	51.32	51.32	50.60	50.72	2,565,387	-0.30(-0.58%)
Aug 30, 2017	51.07	51.41	50.93	51.01	2,409,982	+0.04(+0.09%)
Aug 29, 2017	50.72	51.22	50.29	50.97	2,298,438	-0.48(-0.94%)
Aug 28, 2017	52.42	52.46	51.27	51.45	2,046,878	-0.80(-1.54%)
Aug 25, 2017	52.44	52.72	52.22	52.25	975,203	-0.04(-0.07%)
Aug 24, 2017	52.31	52.66	52.12	52.29	1,185,509	+0.19(+0.37%)
Aug 23, 2017	51.50	52.49	51.32	52.10	945,386	+0.19(+0.37%)
Aug 22, 2017	51.40	52.01	51.34	51.91	1,839,773	+0.80(+1.57%)
Aug 21, 2017	51.58	51.65	50.86	51.10	1,655,771	-0.45(-0.87%)
Aug 18, 2017	51.39	52.09	51.18	51.55	2,050,257	-0.08(-0.16%)
Aug 17, 2017	53.02	53.32	51.56	51.63	1,583,148	-1.62(-3.04%)
Aug 16, 2017	53.73	54.08	53.07	53.25	1,743,699	-0.21(-0.39%)
Aug 15, 2017	53.87	54.45	53.41	53.46	1,328,466	+0.20(+0.38%)
Aug 14, 2017	52.86	53.43	52.72	53.26	1,687,701	+1.08(+2.08%)
Aug 11, 2017	52.57	52.93	51.91	52.17	1,860,965	-0.45(-0.85%)
Aug 10, 2017	53.49	53.58	52.28	52.62	2,439,247	-1.23(-2.29%)
Aug 09, 2017	54.12	54.47	53.38	53.85	1,476,478	-0.74(-1.35%)
Aug 08, 2017	54.47	55.55	54.34	54.59	1,933,735	+0.02(+0.04%)
Aug 07, 2017	54.91	55.16	54.49	54.57	955,474	-0.32(-0.58%)
Aug 04, 2017	54.67	55.56	54.58	54.89	1,492,595	+0.76(+1.40%)
Aug 03, 2017	53.93	54.50	53.87	54.13	2,819,591	+0.26(+0.48%)
Aug 02, 2017	53.66	54.05	53.54	53.87	2,072,186	+0.13(+0.25%)
Aug 01, 2017	54.22	54.31	53.44	53.73	2,476,038	+0.00(+0.00%)
Jul 31, 2017	53.52	54.27	53.52	53.73	2,251,909	+0.25(+0.46%)
Jul 28, 2017	53.52	53.81	52.90	53.49	1,326,724	-0.02(-0.04%)
Jul 27, 2017	53.99	53.99	52.84	53.51	2,387,812	-0.39(-0.72%)
Jul 26, 2017	55.38	55.44	53.79	53.90	2,188,538	-1.19(-2.16%)
Jul 25, 2017	55.54	55.88	54.82	55.09	2,601,274	+0.63(+1.16%)
Jul 24, 2017	53.87	54.62	53.87	54.45	2,170,769	+0.61(+1.13%)
Jul 21, 2017	53.58	54.18	53.31	53.84	2,599,598	+0.02(+0.04%)
Jul 20, 2017	53.94	54.45	53.76	53.82	2,620,077	-0.04(-0.08%)
Jul 19, 2017	54.54	54.66	53.43	53.87	3,283,264	-0.42(-0.77%)
Jul 18, 2017	54.25	55.06	53.79	54.28	3,182,206	-1.09(-1.97%)
Jul 17, 2017	55.10	55.48	54.72	55.38	2,718,269	+0.19(+0.35%)
Jul 14, 2017	55.09	55.46	54.39	55.18	2,162,229	-0.62(-1.12%)
Jul 13, 2017	55.81	55.95	55.50	55.81	2,520,063	+0.16(+0.28%)
Jul 12, 2017	55.67	55.98	55.44	55.65	1,743,629	-0.25(-0.45%)
Jul 11, 2017	55.87	56.27	55.54	55.90	2,086,092	+0.07(+0.13%)
Jul 10, 2017	55.27	56.06	55.15	55.83	1,695,592	+0.34(+0.62%)
Jul 07, 2017	55.61	55.72	54.81	55.49	1,334,479	+0.40(+0.73%)
Jul 06, 2017	55.40	55.77	54.97	55.09	1,535,352	-0.22(-0.40%)
Jul 05, 2017	55.44	55.52	54.72	55.31	1,719,287	+0.03(+0.05%)

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.