Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.99	55.78	54.86	55.59	1,852,654	+0.92(+1.69%)
Sep 29, 2016	55.21	55.65	54.57	54.67	1,187,564	-0.86(-1.56%)
Sep 28, 2016	55.86	56.01	55.21	55.53	1,113,646	-0.20(-0.36%)
Sep 27, 2016	54.82	55.74	54.52	55.73	1,365,831	+0.91(+1.65%)
Sep 26, 2016	54.85	55.15	54.69	54.82	1,049,466	-0.34(-0.61%)
Sep 23, 2016	55.41	55.45	55.09	55.16	1,430,935	-0.46(-0.82%)
Sep 22, 2016	55.33	55.73	55.26	55.62	2,251,294	+0.43(+0.78%)
Sep 21, 2016	54.66	55.27	54.34	55.19	2,143,767	+0.83(+1.52%)
Sep 20, 2016	54.05	54.51	53.91	54.36	2,868,390	+0.57(+1.06%)
Sep 19, 2016	53.46	54.12	53.36	53.79	2,004,380	+0.68(+1.28%)
Sep 16, 2016	53.14	53.28	52.64	53.11	2,231,886	-0.34(-0.63%)
Sep 15, 2016	52.51	53.53	52.48	53.44	1,413,700	+0.92(+1.76%)
Sep 14, 2016	52.51	52.96	52.33	52.52	1,457,576	-0.03(-0.07%)
Sep 13, 2016	52.86	53.25	52.33	52.55	1,486,723	-0.66(-1.23%)
Sep 12, 2016	52.34	53.42	52.14	53.21	1,439,769	+0.55(+1.05%)
Sep 09, 2016	53.75	53.90	52.48	52.66	1,734,943	-1.55(-2.85%)
Sep 08, 2016	54.39	54.44	54.12	54.20	1,574,222	-0.41(-0.76%)
Sep 07, 2016	54.23	54.62	54.19	54.62	1,655,471	+0.46(+0.84%)
Sep 06, 2016	54.89	54.89	54.03	54.16	1,890,428	-0.79(-1.45%)
Sep 02, 2016	54.83	54.95	54.95	54.95	1,091,000	+0.40(+0.73%)
Sep 01, 2016	54.64	55.05	54.22	54.56	1,439,274	-0.34(-0.61%)
Aug 31, 2016	54.71	54.95	54.56	54.89	2,047,531	+0.11(+0.20%)
Aug 30, 2016	54.82	55.28	54.66	54.78	1,984,036	+0.03(+0.06%)
Aug 29, 2016	54.80	55.18	54.62	54.75	1,382,435	-0.12(-0.22%)
Aug 26, 2016	54.83	55.39	54.64	54.87	1,904,403	+0.18(+0.33%)
Aug 25, 2016	54.34	54.76	54.19	54.69	1,926,796	+0.20(+0.36%)
Aug 24, 2016	54.37	54.74	54.32	54.49	2,660,004	+0.16(+0.30%)
Aug 23, 2016	54.26	54.51	54.17	54.32	1,898,131	+0.33(+0.60%)
Aug 22, 2016	53.65	54.02	53.42	54.00	2,253,828	+0.03(+0.06%)
Aug 19, 2016	52.84	54.01	52.76	53.96	2,379,033	+0.89(+1.68%)
Aug 18, 2016	52.74	53.09	52.56	53.07	1,725,529	+0.33(+0.63%)
Aug 17, 2016	52.22	52.85	51.95	52.74	1,707,225	+0.62(+1.19%)
Aug 16, 2016	52.56	52.56	52.02	52.12	1,353,420	-0.43(-0.82%)
Aug 15, 2016	51.58	52.76	51.58	52.55	1,395,143	+1.05(+2.03%)
Aug 12, 2016	51.53	51.64	51.18	51.50	907,351	-0.07(-0.13%)
Aug 11, 2016	51.38	51.75	51.28	51.57	1,739,491	+0.29(+0.57%)
Aug 10, 2016	51.16	51.36	50.97	51.28	1,769,243	+0.23(+0.45%)
Aug 09, 2016	50.86	51.10	50.68	51.04	1,577,101	+0.27(+0.54%)
Aug 08, 2016	50.83	51.09	50.57	50.77	1,139,884	+0.14(+0.27%)
Aug 05, 2016	50.21	50.69	50.07	50.63	1,972,600	+0.73(+1.46%)
Aug 04, 2016	50.07	50.28	49.79	49.90	1,151,165	-0.15(-0.29%)
Aug 03, 2016	49.91	50.27	49.84	50.05	2,084,533	+0.21(+0.43%)
Aug 02, 2016	51.53	51.60	49.66	49.83	2,575,415	-1.78(-3.44%)
Aug 01, 2016	51.82	52.06	51.53	51.61	1,353,474	-0.14(-0.27%)
Jul 29, 2016	51.99	52.16	51.51	51.75	2,370,343	-0.23(-0.45%)
Jul 28, 2016	52.50	52.64	51.75	51.98	1,461,990	-0.64(-1.21%)
Jul 27, 2016	52.95	53.19	52.42	52.62	1,404,619	-0.10(-0.20%)
Jul 26, 2016	52.74	52.97	52.43	52.72	1,740,286	+0.07(+0.13%)
Jul 25, 2016	52.62	52.90	52.51	52.65	1,706,975	+0.05(+0.10%)
Jul 22, 2016	52.80	52.92	52.39	52.60	1,845,240	-0.23(-0.44%)
Jul 21, 2016	52.98	53.37	52.57	52.83	2,233,035	-0.28(-0.53%)
Jul 20, 2016	50.68	53.35	50.68	53.11	2,899,719	+1.96(+3.83%)
Jul 19, 2016	51.20	51.49	50.94	51.16	2,593,855	-0.10(-0.20%)
Jul 18, 2016	51.37	51.83	51.22	51.26	1,970,020	-0.30(-0.58%)
Jul 15, 2016	51.55	51.65	51.14	51.56	1,507,582	+0.41(+0.81%)
Jul 14, 2016	51.17	51.33	50.79	51.15	1,862,536	+0.50(+0.98%)
Jul 13, 2016	50.97	51.00	50.44	50.65	1,988,422	-0.16(-0.32%)
Jul 12, 2016	50.27	50.96	50.20	50.81	1,618,833	+0.84(+1.68%)
Jul 11, 2016	49.65	50.14	49.47	49.97	1,447,316	+0.58(+1.18%)
Jul 08, 2016	48.66	49.58	48.43	49.39	1,742,633	+0.95(+1.97%)
Jul 07, 2016	47.73	48.62	47.73	48.43	1,736,467	+0.77(+1.62%)
Jul 06, 2016	47.62	47.83	47.03	47.66	1,912,097	-0.20(-0.41%)
Jul 05, 2016	48.43	48.49	47.61	47.86	1,806,803	-0.92(-1.88%)

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.