Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	62.47	63.05	61.01	62.33	17,290,466	+0.08(+0.14%)
Sep 28, 2017	64.24	64.31	61.00	62.24	23,060,062	-2.27(-3.52%)
Sep 27, 2017	64.60	65.04	64.21	64.51	8,863,433	+0.08(+0.12%)
Sep 26, 2017	64.37	65.18	64.32	64.44	10,269,005	+0.12(+0.18%)
Sep 25, 2017	64.17	64.84	63.74	64.32	11,014,538	+0.26(+0.41%)
Sep 22, 2017	63.44	64.14	63.10	64.06	7,350,546	+0.50(+0.79%)
Sep 21, 2017	63.64	64.17	63.26	63.56	8,052,557	-0.02(-0.02%)
Sep 20, 2017	63.36	63.77	62.96	63.57	8,260,427	+0.27(+0.43%)
Sep 19, 2017	64.15	64.15	63.18	63.30	8,203,053	-0.52(-0.82%)
Sep 18, 2017	63.49	64.24	62.73	63.83	10,251,538	+0.47(+0.74%)
Sep 15, 2017	63.69	64.24	63.32	63.36	16,121,418	+0.05(+0.08%)
Sep 14, 2017	63.96	63.96	62.75	63.30	12,479,967	-0.67(-1.05%)
Sep 13, 2017	64.60	64.61	63.74	63.97	9,933,507	-0.63(-0.98%)
Sep 12, 2017	64.33	64.79	64.07	64.61	11,632,150	-0.01(-0.01%)
Sep 11, 2017	65.50	65.75	64.33	64.62	13,243,798	-0.44(-0.68%)
Sep 08, 2017	65.20	65.95	64.91	65.06	15,187,759	-0.28(-0.43%)
Sep 07, 2017	63.55	65.46	63.38	65.34	17,195,600	+1.93(+3.04%)
Sep 06, 2017	63.34	63.78	63.08	63.42	13,988,076	+0.30(+0.47%)
Sep 05, 2017	63.64	63.93	62.19	63.12	17,647,912	-0.91(-1.42%)
Sep 01, 2017	63.73	64.29	62.88	64.03	18,720,166	+0.03(+0.05%)
Aug 31, 2017	62.31	64.32	62.28	64.00	40,409,880	+1.90(+3.05%)
Aug 30, 2017	57.96	62.26	57.90	62.10	46,953,676	+4.20(+7.25%)
Aug 29, 2017	56.80	57.95	56.74	57.90	13,979,227	+0.80(+1.41%)
Aug 28, 2017	57.26	58.05	56.73	57.10	24,587,706	+0.69(+1.22%)
Aug 25, 2017		56.90	56.34	56.41	4,877,717	-0.18(-0.31%)
Aug 24, 2017	56.43	56.80	56.31	56.59	6,447,560	+0.21(+0.38%)
Aug 23, 2017	56.02	56.73	55.85	56.37	8,501,355	+0.31(+0.55%)
Aug 22, 2017	55.55	56.39	55.54	56.07	6,185,401	+0.57(+1.02%)
Aug 21, 2017	55.11	55.78	55.11	55.50	7,235,785	+0.37(+0.68%)
Aug 18, 2017	55.29	55.53	54.92	55.13	7,917,037	-0.18(-0.32%)
Aug 17, 2017	55.88	56.12	55.25	55.30	11,857,930	-0.77(-1.38%)
Aug 16, 2017	55.95	56.40	55.90	56.08	6,850,504	+0.18(+0.31%)
Aug 15, 2017	55.81	56.10	55.60	55.90	6,817,481	+0.24(+0.43%)
Aug 14, 2017	55.71	55.90	55.47	55.66	6,478,397	+0.31(+0.57%)
Aug 11, 2017	55.44	55.56	54.91	55.35	9,195,179	-0.23(-0.41%)
Aug 10, 2017	56.21	56.41	55.45	55.58	11,526,921	-0.92(-1.62%)
Aug 09, 2017	55.68	57.09	55.68	56.50	15,767,861	+0.48(+0.86%)
Aug 08, 2017	56.13	56.13	55.66	56.02	10,337,873	-0.13(-0.23%)
Aug 07, 2017	55.66	56.19	55.26	56.15	9,884,225	+0.21(+0.38%)
Aug 04, 2017	56.37	56.37	55.49	55.93	19,569,410	-0.92(-1.63%)
Aug 03, 2017	57.93	58.09	56.80	56.86	14,598,445	-1.12(-1.94%)
Aug 02, 2017	57.75	58.03	57.47	57.98	9,269,002	+0.11(+0.18%)
Aug 01, 2017	58.37	58.38	57.74	57.87	9,541,577	-0.30(-0.51%)
Jul 31, 2017	58.10	58.48	58.09	58.17	10,456,557	+0.11(+0.20%)
Jul 28, 2017	57.35	58.13	57.15	58.06	11,713,025	+0.75(+1.31%)
Jul 27, 2017	57.67	58.09	56.92	57.31	18,142,994	+0.59(+1.04%)
Jul 26, 2017	56.65	56.78	56.28	56.72	13,981,152	+0.34(+0.61%)
Jul 25, 2017			56.28	56.37	11,852,006	-0.50(-0.87%)
Jul 24, 2017	56.34	56.89	55.95	56.87	11,697,643	+0.48(+0.85%)
Jul 21, 2017	56.05	56.89	56.03	56.39	11,607,564	+0.26(+0.46%)
Jul 20, 2017	55.70	56.37	55.63	56.13	12,127,244	+0.54(+0.96%)
Jul 19, 2017	55.04	55.61	54.87	55.59	10,870,574	+0.79(+1.44%)
Jul 18, 2017	54.51	54.84	54.07	54.81	7,974,033	+0.41(+0.76%)
Jul 17, 2017	53.96	54.94	53.82	54.39	9,957,083	+0.44(+0.82%)
Jul 14, 2017	54.08	54.30	53.85	53.95	6,847,091	-0.01(-0.01%)
Jul 13, 2017	53.51	54.26	53.15	53.96	9,854,666	+0.60(+1.12%)
Jul 12, 2017	53.34	53.61	53.21	53.36	7,305,699	+0.34(+0.65%)
Jul 11, 2017	52.74	53.13	52.45	53.02	8,426,628	+0.05(+0.09%)
Jul 10, 2017	52.93	53.32	52.84	52.97	8,483,821	+0.03(+0.06%)
Jul 07, 2017	53.28	53.28	52.40	52.94	8,549,076	-0.18(-0.33%)
Jul 06, 2017	54.02	54.08	52.90	53.12	10,449,958	-1.05(-1.95%)
Jul 05, 2017	54.15	54.50	53.64	54.17	9,442,544	+0.12(+0.23%)

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.