Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	51.97	52.19	51.68	51.72	1,164,752	-0.24(-0.46%)
Sep 29, 2016	52.21	52.79	51.94	51.96	532,961	-0.25(-0.48%)
Sep 28, 2016	51.10	52.26	51.10	52.21	837,069	+1.46(+2.88%)
Sep 27, 2016	50.63	50.93	50.34	50.75	902,725	+0.04(+0.08%)
Sep 26, 2016	50.48	51.07	50.40	50.71	335,980	+0.06(+0.12%)
Sep 23, 2016	51.06	51.47	50.64	50.65	412,385	-0.56(-1.09%)
Sep 22, 2016	51.16	51.47	50.87	51.21	379,016	+0.57(+1.13%)
Sep 21, 2016	49.96	50.68	49.64	50.64	560,963	+0.73(+1.46%)
Sep 20, 2016	50.64	50.77	49.90	49.91	377,394	-0.36(-0.72%)
Sep 19, 2016	49.88	50.58	49.88	50.27	789,292	+0.60(+1.21%)
Sep 16, 2016	49.86	49.86	49.15	49.67	736,371	-0.47(-0.94%)
Sep 15, 2016	49.37	50.31	49.17	50.14	597,354	+0.84(+1.70%)
Sep 14, 2016	50.15	50.27	49.21	49.30	705,655	-0.85(-1.69%)
Sep 13, 2016	50.09	50.51	49.91	50.15	671,009	-0.46(-0.91%)
Sep 12, 2016	49.84	50.92	49.70	50.61	798,802	+0.46(+0.92%)
Sep 09, 2016	51.19	51.28	50.15	50.15	758,690	-1.42(-2.75%)
Sep 08, 2016	51.86	52.08	51.54	51.57	740,834	-0.21(-0.41%)
Sep 07, 2016	51.50	51.86	51.27	51.78	802,176	+0.12(+0.23%)
Sep 06, 2016	52.46	52.79	51.40	51.66	709,016	-0.59(-1.13%)
Sep 02, 2016	52.42	52.25	52.25	52.25	956,400	+0.22(+0.42%)
Sep 01, 2016	52.72	53.04	51.72	52.03	1,017,785	-0.66(-1.25%)
Aug 31, 2016	53.18	53.18	52.34	52.69	745,925	-0.79(-1.48%)
Aug 30, 2016	54.75	54.86	53.41	53.48	780,684	-1.27(-2.32%)
Aug 29, 2016	54.40	55.13	54.33	54.75	909,476	+0.27(+0.50%)
Aug 26, 2016	54.63	55.24	54.20	54.48	717,178	+0.13(+0.24%)
Aug 25, 2016	54.04	54.42	53.91	54.35	763,648	+0.24(+0.44%)
Aug 24, 2016	54.39	54.81	53.99	54.11	417,982	-0.53(-0.97%)
Aug 23, 2016	54.22	54.77	54.22	54.64	406,206	+0.55(+1.02%)
Aug 22, 2016	53.61	54.16	53.25	54.09	537,855	+0.36(+0.67%)
Aug 19, 2016	53.83	53.87	53.13	53.73	790,734	-0.24(-0.44%)
Aug 18, 2016	53.38	54.04	53.27	53.97	521,739	+0.69(+1.30%)
Aug 17, 2016	53.78	53.84	53.07	53.28	798,023	-0.41(-0.76%)
Aug 16, 2016	53.93	54.23	53.40	53.69	742,641	-0.56(-1.03%)
Aug 15, 2016	53.75	54.53	53.51	54.25	621,752	+0.74(+1.38%)
Aug 12, 2016	54.22	54.32	53.38	53.51	723,712	-0.90(-1.65%)
Aug 11, 2016	54.47	55.00	53.38	54.41	1,225,461	-0.21(-0.38%)
Aug 10, 2016	55.38	55.50	54.50	54.62	1,237,643	-0.95(-1.71%)
Aug 09, 2016	54.29	55.89	53.53	55.57	1,449,546	+2.18(+4.08%)
Aug 08, 2016	53.92	54.38	53.30	53.39	1,129,811	-0.37(-0.69%)
Aug 05, 2016	53.26	53.94	53.25	53.76	1,176,334	+0.75(+1.41%)
Aug 04, 2016	52.93	53.43	52.78	53.01	576,182	+0.01(+0.02%)
Aug 03, 2016	52.93	53.10	52.50	53.00	642,528	+0.01(+0.02%)
Aug 02, 2016	53.38	53.45	52.69	52.99	805,368	-0.50(-0.93%)
Aug 01, 2016	53.45	53.73	52.87	53.49	619,548	-0.03(-0.06%)
Jul 29, 2016	54.03	54.03	53.30	53.52	598,177	-0.56(-1.04%)
Jul 28, 2016	54.33	54.50	53.65	54.08	400,722	-0.39(-0.72%)
Jul 27, 2016	53.90	54.54	53.77	54.47	837,721	+0.60(+1.11%)
Jul 26, 2016	53.20	53.90	53.12	53.87	525,642	+0.88(+1.66%)
Jul 25, 2016	52.87	53.14	52.66	52.99	414,226	-0.09(-0.17%)
Jul 22, 2016	53.26	53.34	52.89	53.08	750,676	-0.27(-0.51%)
Jul 21, 2016	53.45	53.99	53.04	53.35	647,454	+0.03(+0.06%)
Jul 20, 2016	52.46	53.41	52.05	53.32	588,660	+0.83(+1.58%)
Jul 19, 2016	52.64	52.74	52.18	52.49	510,230	-0.13(-0.25%)
Jul 18, 2016	52.64	53.08	52.20	52.62	749,359	-0.08(-0.15%)
Jul 15, 2016	52.90	53.26	52.54	52.70	614,266	-0.14(-0.26%)
Jul 14, 2016	53.14	53.49	52.81	52.84	635,621	+0.05(+0.09%)
Jul 13, 2016	53.54	53.74	52.58	52.79	627,245	-0.30(-0.57%)
Jul 12, 2016	52.02	53.27	52.02	53.09	1,002,425	+1.24(+2.39%)
Jul 11, 2016	51.53	52.23	51.53	51.85	1,062,886	+0.60(+1.17%)
Jul 08, 2016	50.39	51.36	49.97	51.25	548,414	+1.28(+2.56%)
Jul 07, 2016	49.91	50.45	49.75	49.97	870,274	+0.19(+0.38%)
Jul 06, 2016	48.57	49.81	48.26	49.78	1,022,080	+1.13(+2.32%)
Jul 05, 2016	49.61	49.61	48.14	48.65	1,058,222	-1.09(-2.19%)

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.