Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	48.91	49.13	48.14	48.23	13,105,865	-0.73(-1.48%)
Sep 28, 2017	49.11	49.32	48.67	48.95	12,184,642	-0.04(-0.08%)
Sep 27, 2017		49.00		48.99	38,921,480	-0.96(-1.92%)
Sep 26, 2017	49.46	50.20	49.28	49.95	17,381,612	+0.44(+0.88%)
Sep 25, 2017	49.37	49.82	49.30	49.51	13,183,042	-0.01(-0.02%)
Sep 22, 2017	49.31	49.86	49.11	49.52	11,786,138	+0.05(+0.09%)
Sep 21, 2017	49.81	49.89	49.38	49.47	8,671,422	-0.34(-0.69%)
Sep 20, 2017	49.75	49.89	49.33	49.82	7,588,361	+0.21(+0.43%)
Sep 19, 2017	49.09	50.27	48.84	49.60	15,812,314	-0.16(-0.32%)
Sep 18, 2017	50.10	50.37	49.67	49.76	8,780,088	-0.34(-0.69%)
Sep 15, 2017	50.10	50.28	49.78	50.10	10,801,775	+0.13(+0.26%)
Sep 14, 2017	49.80	50.12	49.41	49.97	8,060,347	+0.20(+0.39%)
Sep 13, 2017	49.71	49.89	49.33	49.78	6,543,268	+0.11(+0.22%)
Sep 12, 2017	50.01	50.31	49.57	49.67	8,411,586	+0.34(+0.70%)
Sep 11, 2017	48.72	49.42	48.66	49.32	9,299,895	+0.77(+1.59%)
Sep 08, 2017	48.60	48.84	48.47	48.55	9,206,753	-0.18(-0.36%)
Sep 07, 2017	49.07	49.16	48.68	48.73	7,424,627	-0.34(-0.70%)
Sep 06, 2017	49.41	49.61	49.03	49.07	7,964,188	-0.23(-0.47%)
Sep 05, 2017	49.53	49.73	49.18	49.31	7,190,530	-0.33(-0.66%)
Sep 01, 2017	49.30	49.71	49.20	49.63	5,923,828	+0.51(+1.04%)
Aug 31, 2017	48.92	49.28	48.80	49.12	8,309,614	+0.40(+0.82%)
Aug 30, 2017	48.94	49.09	48.43	48.72	8,019,767	-0.16(-0.32%)
Aug 29, 2017	48.89	49.01	48.26	48.88	13,528,374	-0.93(-1.86%)
Aug 28, 2017	50.12	50.45	49.70	49.80	5,684,797	-0.16(-0.32%)
Aug 25, 2017	50.08	50.24	49.63	49.96	6,922,493	+0.06(+0.11%)
Aug 24, 2017	49.99	50.03	49.55	49.91	5,892,515	+0.21(+0.43%)
Aug 23, 2017	49.98	50.13	49.54	49.69	6,914,562	-0.48(-0.96%)
Aug 22, 2017	49.98	50.43	49.86	50.17	8,860,295	+0.48(+0.97%)
Aug 21, 2017	50.46	50.46	49.22	49.69	15,415,665	-1.24(-2.44%)
Aug 18, 2017	50.84	51.37	50.21	50.93	24,710,974	-2.33(-4.37%)
Aug 17, 2017	54.25	54.45	53.22	53.26	9,868,149	-1.00(-1.84%)
Aug 16, 2017	54.60	54.73	53.97	54.26	5,922,353	-0.02(-0.03%)
Aug 15, 2017	54.63	54.70	54.03	54.28	9,615,540	-1.13(-2.04%)
Aug 14, 2017	54.83	55.62	54.81	55.41	6,365,110	+0.75(+1.37%)
Aug 11, 2017	54.44	54.94	54.31	54.66	5,372,605	-0.09(-0.17%)
Aug 10, 2017	55.32	55.33	54.74	54.75	6,025,378	-0.77(-1.39%)
Aug 09, 2017	55.08	55.58	54.93	55.52	5,729,646	+0.41(+0.74%)
Aug 08, 2017	55.50	55.73	55.02	55.11	6,026,713	-0.31(-0.55%)
Aug 07, 2017	55.45	55.71	55.35	55.42	4,387,322	+0.03(+0.05%)
Aug 04, 2017	55.77	55.93	55.27	55.39	4,429,656	-0.35(-0.63%)
Aug 03, 2017	55.43	56.11	55.28	55.75	6,124,736	+0.32(+0.59%)
Aug 02, 2017	55.20	55.57	54.94	55.42	4,820,377	-0.05(-0.08%)
Aug 01, 2017	54.69	55.56	54.60	55.47	9,751,556	+0.73(+1.34%)
Jul 31, 2017	54.42	54.80	54.07	54.73	6,716,742	+0.35(+0.65%)
Jul 28, 2017	53.90	54.44	53.73	54.38	5,515,908	+0.48(+0.89%)
Jul 27, 2017	54.32	54.39	53.75	53.90	8,911,033	-0.19(-0.36%)
Jul 26, 2017	54.77	54.81	54.06	54.10	5,964,999	-0.95(-1.73%)
Jul 25, 2017	54.99	55.17	54.61	55.05	5,563,666	+0.41(+0.75%)
Jul 24, 2017	55.33	55.40	54.47	54.64	8,089,458	-0.93(-1.67%)
Jul 21, 2017	54.69	55.62	54.61	55.57	11,919,318	+0.79(+1.44%)
Jul 20, 2017	54.80	55.24	54.50	54.78	12,854,939	+1.23(+2.30%)
Jul 19, 2017	53.39	53.65	53.20	53.55	4,798,563	+0.11(+0.21%)
Jul 18, 2017	53.52	53.84	53.27	53.44	5,310,529	-0.13(-0.24%)
Jul 17, 2017	53.76	54.09	53.53	53.57	7,426,691	-0.19(-0.36%)
Jul 14, 2017	53.72	53.96	53.43	53.76	6,845,525	+0.06(+0.10%)
Jul 13, 2017	53.97	54.30	53.70	53.71	8,747,308	-0.26(-0.48%)
Jul 12, 2017	54.05	54.46	53.85	53.97	7,812,657	+0.04(+0.07%)
Jul 11, 2017	54.26	54.62	53.80	53.93	7,791,709	-0.51(-0.94%)
Jul 10, 2017	53.66	54.51	53.47	54.44	9,647,198	+0.70(+1.29%)
Jul 07, 2017	53.21	53.84	52.86	53.74	8,787,603	+0.76(+1.43%)
Jul 06, 2017	53.25	53.50	52.83	52.98	9,747,630	-0.37(-0.69%)
Jul 05, 2017	53.98	54.03	53.31	53.35	17,441,472	-1.01(-1.86%)

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.