Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	52.24	52.72	52.15	52.60	5,417,206	-0.19(-0.37%)
Sep 29, 2016	53.65	53.75	52.69	52.80	2,884,960	-1.31(-2.43%)
Sep 28, 2016	54.10	54.22	53.72	54.11	2,213,522	+0.23(+0.42%)
Sep 27, 2016	53.20	53.90	53.10	53.88	2,215,430	+0.10(+0.19%)
Sep 26, 2016	53.99	54.05	53.68	53.78	1,875,245	-0.50(-0.92%)
Sep 23, 2016	54.04	54.42	54.02	54.28	1,547,882	-0.37(-0.67%)
Sep 22, 2016	54.59	54.79	54.50	54.65	2,393,307	+0.34(+0.63%)
Sep 21, 2016	54.00	54.42	53.69	54.31	1,963,623	+0.31(+0.57%)
Sep 20, 2016	54.10	54.21	53.96	54.00	2,014,561	+0.75(+1.40%)
Sep 19, 2016	53.18	53.44	53.14	53.26	2,065,084	+0.40(+0.76%)
Sep 16, 2016	53.00	53.06	52.72	52.86	1,668,128	-0.36(-0.68%)
Sep 15, 2016	52.63	53.41	52.50	53.22	1,893,184	+0.51(+0.97%)
Sep 14, 2016	52.69	53.02	52.58	52.70	1,796,123	-0.01(-0.01%)
Sep 13, 2016	53.01	53.13	52.53	52.71	1,940,046	-0.77(-1.44%)
Sep 12, 2016	52.59	53.53	52.56	53.48	2,084,015	+1.09(+2.07%)
Sep 09, 2016	53.08	53.08	52.39	52.40	2,663,616	-1.07(-1.99%)
Sep 08, 2016	53.65	53.78	53.41	53.46	2,205,642	-0.07(-0.14%)
Sep 07, 2016	53.59	53.78	53.44	53.54	2,442,757	+0.14(+0.26%)
Sep 06, 2016	53.16	53.50	53.09	53.40	1,965,619	+0.51(+0.97%)
Sep 02, 2016	52.66	52.88	52.88	52.88	1,968,592	+0.74(+1.42%)
Sep 01, 2016	52.04	52.18	51.78	52.14	5,655,298	-0.33(-0.63%)
Aug 31, 2016	52.44	52.51	52.21	52.48	2,256,025	-0.38(-0.72%)
Aug 30, 2016	52.98	53.06	52.82	52.86	1,193,444	-0.20(-0.38%)
Aug 29, 2016	52.93	53.16	52.77	53.06	976,468	+0.22(+0.42%)
Aug 26, 2016	52.88	53.55	52.64	52.84	2,229,754	-0.16(-0.30%)
Aug 25, 2016	53.08	53.38	51.74	53.00	2,392,160	-0.50(-0.93%)
Aug 24, 2016	54.32	54.36	53.40	53.50	2,102,589	-0.71(-1.30%)
Aug 23, 2016	54.57	54.74	54.20	54.20	1,570,524	+0.03(+0.05%)
Aug 22, 2016	53.78	54.38	53.76	54.18	1,889,973	-0.01(-0.02%)
Aug 19, 2016	54.28	54.30	54.01	54.19	1,654,557	-0.40(-0.73%)
Aug 18, 2016	54.29	54.61	54.26	54.59	1,032,560	+0.11(+0.20%)
Aug 17, 2016	54.44	54.56	54.18	54.48	1,286,005	+0.01(+0.01%)
Aug 16, 2016	54.75	54.96	54.48	54.48	1,669,584	-0.38(-0.69%)
Aug 15, 2016	54.67	55.09	54.67	54.86	1,487,469	+0.17(+0.32%)
Aug 12, 2016	54.81	54.90	54.56	54.68	2,051,883	-0.48(-0.87%)
Aug 11, 2016	54.90	55.28	54.86	55.16	1,188,371	+0.35(+0.63%)
Aug 10, 2016	55.00	55.04	54.60	54.82	1,747,146	-0.24(-0.44%)
Aug 09, 2016	54.76	55.18	54.76	55.06	1,338,069	+0.24(+0.44%)
Aug 08, 2016	54.85	55.03	54.74	54.82	1,331,490	-0.56(-1.01%)
Aug 05, 2016	55.15	55.45	55.10	55.38	1,998,783	+0.15(+0.27%)
Aug 04, 2016	54.88	55.29	54.88	55.23	1,256,867	+0.33(+0.61%)
Aug 03, 2016	54.49	54.95	54.49	54.90	1,975,096	-0.37(-0.67%)
Aug 02, 2016	55.51	55.54	55.03	55.27	1,933,787	-0.07(-0.13%)
Aug 01, 2016	54.97	55.60	54.95	55.34	1,388,787	-0.13(-0.23%)
Jul 29, 2016	55.11	55.55	54.92	55.47	2,408,870	+0.79(+1.44%)
Jul 28, 2016	54.98	55.02	54.34	54.68	2,332,292	-0.54(-0.98%)
Jul 27, 2016	54.88	55.30	54.81	55.22	1,753,238	-0.09(-0.16%)
Jul 26, 2016	55.40	55.62	55.20	55.31	1,517,770	-0.29(-0.53%)
Jul 25, 2016	55.53	55.64	55.04	55.60	2,019,836	-0.03(-0.06%)
Jul 22, 2016	55.60	55.68	55.42	55.64	1,696,146	+0.51(+0.93%)
Jul 21, 2016	55.32	55.48	55.06	55.12	1,207,819	-0.19(-0.34%)
Jul 20, 2016	54.63	55.42	54.58	55.31	2,408,460	+0.99(+1.83%)
Jul 19, 2016	54.12	54.54	54.12	54.32	2,405,704	-0.34(-0.62%)
Jul 18, 2016	54.58	54.75	54.44	54.66	2,382,896	+0.29(+0.53%)
Jul 15, 2016	54.48	54.63	54.27	54.37	1,939,561	-0.27(-0.50%)
Jul 14, 2016	54.52	54.68	54.46	54.64	1,502,332	-0.01(-0.01%)
Jul 13, 2016	54.69	54.84	54.51	54.65	1,749,916	+0.23(+0.43%)
Jul 12, 2016	54.48	54.62	54.32	54.42	2,574,355	-0.42(-0.77%)
Jul 11, 2016	54.99	55.06	54.79	54.84	1,290,080	+0.12(+0.22%)
Jul 08, 2016	54.38	54.84	54.50	54.72	1,703,142	+0.22(+0.40%)
Jul 07, 2016	54.44	54.74	54.24	54.50	1,950,954	-0.15(-0.27%)
Jul 06, 2016	54.05	54.68	53.86	54.64	2,019,575	+0.20(+0.37%)
Jul 05, 2016	54.48	54.73	54.25	54.44	2,364,491	-0.66(-1.20%)

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.