Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.38	55.19	54.38	54.88	109,872	+0.50(+0.92%)
Sep 28, 2017	55.10	55.70	53.88	54.38	143,668	-0.79(-1.42%)
Sep 27, 2017	53.04	55.22	52.78	55.16	177,648	+2.15(+4.06%)
Sep 26, 2017	52.90	53.37	52.44	53.01	182,986	+0.22(+0.41%)
Sep 25, 2017	51.74	53.63	51.74	52.80	275,424	+0.84(+1.61%)
Sep 22, 2017	51.45	51.99	51.40	51.96	165,111	+0.36(+0.70%)
Sep 21, 2017	51.97	52.12	51.29	51.59	101,737	-0.33(-0.63%)
Sep 20, 2017	51.57	52.51	51.57	51.92	327,403	+0.06(+0.12%)
Sep 19, 2017	51.43	51.90	51.34	51.86	217,178	+0.32(+0.62%)
Sep 18, 2017	52.06	52.25	51.15	51.54	135,876	-0.55(-1.06%)
Sep 15, 2017	51.78	52.25	50.94	52.10	511,898	+0.61(+1.19%)
Sep 14, 2017	52.36	52.43	50.88	51.48	167,188	-0.98(-1.88%)
Sep 13, 2017	51.73	52.48	51.52	52.47	160,258	+0.95(+1.84%)
Sep 12, 2017	52.04	52.16	51.30	51.52	309,692	-0.47(-0.91%)
Sep 11, 2017	52.34	52.86	51.86	51.99	193,655	-0.05(-0.10%)
Sep 08, 2017	54.03	54.63	51.66	52.04	252,271	-3.41(-6.15%)
Sep 07, 2017	56.20	56.20	55.27	55.46	136,301	-0.48(-0.85%)
Sep 06, 2017	55.08	56.22	55.08	55.93	313,480	+0.99(+1.81%)
Sep 05, 2017	54.19	55.20	54.15	54.94	325,771	+0.76(+1.40%)
Sep 01, 2017	50.70	55.27	50.22	54.18	809,634	+4.25(+8.51%)
Aug 31, 2017	50.66	51.13	49.69	49.93	335,707	-0.54(-1.08%)
Aug 30, 2017	51.54	51.78	50.45	50.47	290,951	-1.08(-2.09%)
Aug 29, 2017	51.52	51.80	50.97	51.55	122,019	-0.15(-0.28%)
Aug 28, 2017	51.91	52.20	51.35	51.70	158,438	-0.15(-0.28%)
Aug 25, 2017	50.39	52.05	49.92	51.85	174,066	+1.58(+3.14%)
Aug 24, 2017	50.52	51.02	49.98	50.26	235,017	+0.24(+0.48%)
Aug 23, 2017	49.70	50.65	49.54	50.02	137,525	+0.09(+0.17%)
Aug 22, 2017	50.29	51.51	49.67	49.94	134,789	-0.21(-0.41%)
Aug 21, 2017	50.00	50.72	49.58	50.14	102,385	+0.07(+0.14%)
Aug 18, 2017	50.35	50.35	49.85	50.07	110,233	-0.58(-1.14%)
Aug 17, 2017	51.38	51.75	50.53	50.65	156,836	-1.05(-2.04%)
Aug 16, 2017	51.93	52.73	51.51	51.71	263,406	-0.11(-0.22%)
Aug 15, 2017	53.49	53.49	51.55	51.82	102,107	-1.67(-3.12%)
Aug 14, 2017	53.39	54.06	53.27	53.49	82,338	+0.42(+0.80%)
Aug 11, 2017	50.34	53.53	50.34	53.06	155,825	+0.80(+1.54%)
Aug 10, 2017	52.80	52.94	51.69	52.26	112,329	-0.86(-1.63%)
Aug 09, 2017	53.69	53.95	52.95	53.12	94,474	-0.83(-1.54%)
Aug 08, 2017	54.14	54.47	53.63	53.95	150,553	-0.01(-0.02%)
Aug 07, 2017	53.67	54.15	53.49	53.96	160,461	+0.35(+0.66%)
Aug 04, 2017		55.02	53.48	53.61	123,253	-0.21(-0.39%)
Aug 03, 2017	54.26	54.82	53.20	53.81	82,435	-0.44(-0.81%)
Aug 02, 2017	55.00	55.27	54.17	54.26	79,731	-0.72(-1.30%)
Aug 01, 2017	54.78	55.04	53.18	54.97	94,458	+0.45(+0.82%)
Jul 31, 2017	54.50	54.53	53.59	54.52	120,965	+0.18(+0.33%)
Jul 28, 2017	54.12	54.45	53.66	54.34	85,530	+0.09(+0.18%)
Jul 27, 2017	54.45	54.45	53.51	54.25	71,563	-0.16(-0.30%)
Jul 26, 2017	54.63	54.98	53.30	54.41	45,152	-0.13(-0.24%)
Jul 25, 2017	53.98	55.13	53.71	54.54	90,107	+0.86(+1.61%)
Jul 24, 2017	53.87	54.44	53.44	53.68	70,401	-0.47(-0.86%)
Jul 21, 2017	54.58	54.63	53.79	54.14	76,204	-0.29(-0.54%)
Jul 20, 2017	54.16	54.80	54.16	54.44	143,615	+0.32(+0.59%)
Jul 19, 2017	53.19	54.78	53.19	54.12	209,151	+1.55(+2.96%)
Jul 18, 2017	52.70	52.84	52.29	52.56	69,603	-0.32(-0.60%)
Jul 17, 2017	51.86	53.64	51.66	52.88	136,786	+1.13(+2.19%)
Jul 14, 2017	52.03	52.63	51.72	51.75	151,538	-0.29(-0.55%)
Jul 13, 2017	51.48	52.14	51.04	52.04	137,174	+0.67(+1.29%)
Jul 12, 2017	51.42	51.82	51.08	51.37	79,326	+0.50(+0.98%)
Jul 11, 2017	51.42	51.85	50.38	50.87	115,428	-0.62(-1.20%)
Jul 10, 2017	51.39	51.72	50.22	51.49	158,625	-0.12(-0.23%)
Jul 07, 2017	51.51	51.96	51.26	51.61	202,400	+0.37(+0.72%)
Jul 06, 2017	52.65	52.92	50.99	51.24	135,278	-1.81(-3.40%)
Jul 05, 2017	54.23	55.40	52.56	53.04	211,035	-1.40(-2.57%)

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.