Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	58.18	58.30	57.67	58.27	588,188	+0.10(+0.17%)
Sep 28, 2017	58.28	58.46	57.58	58.17	667,989	-0.17(-0.29%)
Sep 27, 2017	58.50	58.51	57.90	58.34	558,639	+0.04(+0.07%)
Sep 26, 2017	58.31	58.48	57.82	58.30	583,340	+0.04(+0.07%)
Sep 25, 2017	57.52	58.44	57.51	58.26	611,540	+0.72(+1.25%)
Sep 22, 2017	57.40	57.62	56.88	57.54	816,114	+0.13(+0.23%)
Sep 21, 2017	57.83	57.96	57.38	57.41	601,000	-0.31(-0.54%)
Sep 20, 2017	57.00	57.76	56.95	57.72	744,479	+0.87(+1.53%)
Sep 19, 2017	56.86	57.01	56.61	56.85	620,792	+0.09(+0.16%)
Sep 18, 2017	56.03	56.88	55.85	56.76	1,252,362	+0.81(+1.45%)
Sep 15, 2017	55.70	56.45	55.61	55.95	1,034,619	+0.16(+0.29%)
Sep 14, 2017	55.80	56.15	55.66	55.79	441,779	-0.19(-0.34%)
Sep 13, 2017	55.79	56.39	55.67	55.98	582,724	+0.05(+0.09%)
Sep 12, 2017	55.20	56.18	55.17	55.93	612,710	+1.04(+1.89%)
Sep 11, 2017	55.00	55.19	54.60	54.89	1,276,395	+0.26(+0.48%)
Sep 08, 2017	54.36	55.00	53.94	54.63	598,077	+0.19(+0.35%)
Sep 07, 2017	54.52	54.65	53.85	54.44	930,187	-0.05(-0.09%)
Sep 06, 2017		54.83	54.22	54.49	607,939	+0.11(+0.20%)
Sep 05, 2017	55.25	55.36	54.00	54.38	1,207,106	-0.75(-1.36%)
Sep 01, 2017	54.74	55.44	54.63	55.13	802,151	+0.64(+1.17%)
Aug 31, 2017	54.01	54.62	53.75	54.49	824,417	+0.74(+1.38%)
Aug 30, 2017	53.10	53.96	52.54	53.75	593,933	+0.58(+1.09%)
Aug 29, 2017	51.96	53.38	51.96	53.17	1,014,165	+0.94(+1.80%)
Aug 28, 2017	52.31	52.44	51.82	52.23	811,577	+0.29(+0.56%)
Aug 25, 2017	51.65	52.20	51.45	51.94	590,662	+0.61(+1.19%)
Aug 24, 2017	51.43	51.70	51.24	51.33	780,328	+0.00(+0.00%)
Aug 23, 2017	50.60	51.56	50.41	51.33	1,048,766	+0.46(+0.90%)
Aug 22, 2017	49.72	50.96	49.60	50.87	1,477,513	+1.29(+2.60%)
Aug 21, 2017	49.86	49.87	49.31	49.58	820,219	-0.27(-0.54%)
Aug 18, 2017	50.04	50.60	49.71	49.85	937,508	-0.40(-0.80%)
Aug 17, 2017	50.89	51.33	50.20	50.25	832,722	-0.80(-1.57%)
Aug 16, 2017	51.80	52.12	50.97	51.05	736,825	-0.52(-1.01%)
Aug 15, 2017	52.59	52.69	51.55	51.57	821,780	-1.16(-2.20%)
Aug 14, 2017	53.14	53.36	52.69	52.73	533,532	+0.15(+0.29%)
Aug 11, 2017	52.47	53.00	52.36	52.58	1,007,287	-0.10(-0.19%)
Aug 10, 2017	53.85	54.62	52.63	52.68	1,260,132	-1.54(-2.84%)
Aug 09, 2017	53.74	54.27	53.33	54.22	923,214	+0.10(+0.18%)
Aug 08, 2017	53.30	54.99	52.61	54.12	1,493,089	+1.81(+3.46%)
Aug 07, 2017	52.34	52.69	52.10	52.31	905,126	-0.17(-0.32%)
Aug 04, 2017	52.67	52.93	52.01	52.48	908,218	-0.19(-0.36%)
Aug 03, 2017	52.84	53.11	51.85	52.67	1,658,318	-0.68(-1.27%)
Aug 02, 2017	52.97	54.50	52.79	53.35	2,135,372	+0.10(+0.19%)
Aug 01, 2017	52.99	53.42	52.56	53.25	738,526	+0.53(+1.01%)
Jul 31, 2017	52.63	53.22	52.32	52.72	612,088	+0.33(+0.63%)
Jul 28, 2017	52.89	53.06	52.09	52.39	605,270	-0.67(-1.26%)
Jul 27, 2017	52.84	53.10	52.59	53.06	443,817	+0.26(+0.49%)
Jul 26, 2017	53.11	53.25	52.22	52.80	441,638	-0.19(-0.36%)
Jul 25, 2017	52.67	53.42	52.53	52.99	411,363	+0.82(+1.57%)
Jul 24, 2017	52.00	52.28	51.35	52.17	799,470	-0.13(-0.25%)
Jul 21, 2017	52.44	52.54	51.96	52.30	571,076	-0.24(-0.46%)
Jul 20, 2017	53.33	53.52	52.43	52.54	762,277	-0.89(-1.67%)
Jul 19, 2017	52.52	53.47	52.40	53.43	580,346	+1.03(+1.97%)
Jul 18, 2017	54.09	54.10	52.09	52.40	1,176,112	-2.10(-3.85%)
Jul 17, 2017	54.33	54.87	54.02	54.50	575,158	+0.13(+0.24%)
Jul 14, 2017	54.37	54.68	54.18	54.37	482,533	+0.13(+0.24%)
Jul 13, 2017	54.72	54.73	54.16	54.24	715,860	-0.44(-0.80%)
Jul 12, 2017	55.11	55.59	54.52	54.68	528,012	+0.08(+0.15%)
Jul 11, 2017	54.79	54.79	53.98	54.60	774,539	-0.18(-0.33%)
Jul 10, 2017	54.67	55.35	54.38	54.78	1,153,053	-0.04(-0.07%)
Jul 07, 2017	54.24	55.00	53.83	54.82	669,566	+0.65(+1.20%)
Jul 06, 2017	54.80	55.28	54.01	54.17	1,043,834	-0.69(-1.26%)
Jul 05, 2017	55.05	55.05	54.30	54.86	926,250	-0.29(-0.53%)

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.