Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	63.91	64.58	63.80	64.52	1,590,487	+0.53(+0.82%)
Sep 28, 2017	64.18	64.45	63.80	64.00	1,149,623	-0.17(-0.26%)
Sep 27, 2017	63.74	64.21	63.53	64.17	2,468,189	+0.67(+1.05%)
Sep 26, 2017	62.74	63.69	62.31	63.50	2,294,332	+0.82(+1.31%)
Sep 25, 2017	62.14	62.69	61.83	62.68	1,230,917	+0.67(+1.08%)
Sep 22, 2017	62.03	62.57	61.73	62.01	1,295,017	+0.11(+0.18%)
Sep 21, 2017	61.79	62.23	61.49	61.90	1,239,904	+0.18(+0.29%)
Sep 20, 2017	61.85	62.12	61.35	61.72	2,185,148	+0.16(+0.26%)
Sep 19, 2017	61.36	61.79	61.18	61.56	1,227,945	+0.30(+0.48%)
Sep 18, 2017	60.71	61.30	60.46	61.26	1,362,962	+0.68(+1.12%)
Sep 15, 2017	59.90	60.68	59.55	60.58	2,759,922	+0.58(+0.96%)
Sep 14, 2017	60.94	60.94	59.54	60.01	3,981,015	-1.28(-2.08%)
Sep 13, 2017	61.82	61.82	61.18	61.28	1,562,229	-0.44(-0.71%)
Sep 12, 2017	61.63	62.13	61.16	61.72	1,469,195	-0.03(-0.05%)
Sep 11, 2017	62.47	62.72	61.19	61.75	2,374,426	-0.77(-1.23%)
Sep 08, 2017	62.11	62.74	61.79	62.52	949,487	+0.40(+0.64%)
Sep 07, 2017		62.41	61.62	62.13	1,614,829	+0.42(+0.69%)
Sep 06, 2017	61.12	62.06	60.93	61.70	2,556,420	+0.83(+1.37%)
Sep 05, 2017	60.14	61.21	60.14	60.87	2,297,720	+1.37(+2.31%)
Sep 01, 2017	59.94	60.21	59.45	59.50	1,648,623	-0.39(-0.65%)
Aug 31, 2017	61.90	61.95	59.84	59.89	3,172,296	-2.06(-3.33%)
Aug 30, 2017	61.30	63.20	61.27	61.95	4,787,064	+1.64(+2.73%)
Aug 29, 2017	59.56	60.83	59.46	60.30	3,496,213	+0.44(+0.73%)
Aug 28, 2017	58.56	59.92	58.47	59.86	3,721,869	+1.67(+2.87%)
Aug 25, 2017	56.50	58.45	56.34	58.20	2,378,311	+1.85(+3.29%)
Aug 24, 2017	56.70	57.08	56.25	56.34	1,270,650	-0.19(-0.33%)
Aug 23, 2017	56.44	56.59	55.97	56.53	1,114,798	-0.01(-0.01%)
Aug 22, 2017	56.33	56.61	56.06	56.54	1,279,720	+0.20(+0.36%)
Aug 21, 2017	56.42	56.42	55.73	56.33	1,801,783	+0.07(+0.12%)
Aug 18, 2017	56.38	56.66	56.09	56.27	3,296,603	-0.09(-0.16%)
Aug 17, 2017	57.13	57.74	56.31	56.36	1,756,598	-0.94(-1.65%)
Aug 16, 2017	57.53	58.06	56.84	57.30	1,867,769	-0.01(-0.01%)
Aug 15, 2017	56.62	57.50	56.44	57.31	2,066,944	+0.74(+1.31%)
Aug 14, 2017	55.49	56.68	55.43	56.57	2,120,088	+1.27(+2.30%)
Aug 11, 2017	56.11	56.17	55.25	55.30	1,530,555	-0.40(-0.73%)
Aug 10, 2017	55.61	55.86	55.23	55.70	2,244,002	-0.02(-0.03%)
Aug 09, 2017	56.16	56.18	55.58	55.72	2,238,385	-0.52(-0.93%)
Aug 08, 2017	55.93	56.44	55.67	56.24	1,980,033	+0.18(+0.32%)
Aug 07, 2017	56.55	56.78	55.67	56.06	3,040,269	-0.57(-1.01%)
Aug 04, 2017	55.42	56.80	55.32	56.64	2,724,440	+1.28(+2.31%)
Aug 03, 2017	55.11	55.38	54.71	55.36	1,313,877	+0.08(+0.14%)
Aug 02, 2017	54.79	55.47	54.74	55.28	1,250,040	+0.53(+0.97%)
Aug 01, 2017	55.31	55.41	54.44	54.75	1,830,932	-0.52(-0.95%)
Jul 31, 2017	55.01	55.52	55.01	55.27	1,571,284	+0.29(+0.54%)
Jul 28, 2017	55.18	55.48	54.75	54.98	1,663,532	-0.18(-0.32%)
Jul 27, 2017	55.56	55.56	54.78	55.15	2,351,685	-0.38(-0.68%)
Jul 26, 2017	56.70	56.84	55.31	55.53	2,031,749	-0.02(-0.03%)
Jul 25, 2017	55.69	56.09	55.31	55.55	3,060,632	+0.26(+0.47%)
Jul 24, 2017	55.36	55.40	54.88	55.29	2,135,033	+0.05(+0.09%)
Jul 21, 2017	54.61	55.47	54.61	55.24	3,753,406	+0.46(+0.85%)
Jul 20, 2017	53.60	55.05	53.60	54.77	10,513,535	-3.10(-5.36%)
Jul 19, 2017	58.58	59.02	57.77	57.88	2,853,026	-0.68(-1.17%)
Jul 18, 2017	58.04	58.60	57.78	58.56	1,812,619	+0.51(+0.89%)
Jul 17, 2017	57.37	58.17	57.37	58.04	2,828,126	-0.48(-0.82%)
Jul 14, 2017	58.20	58.68	57.95	58.52	1,144,658	+0.59(+1.02%)
Jul 13, 2017	57.97	58.00	57.50	57.93	1,121,732	-0.09(-0.16%)
Jul 12, 2017	58.10	58.31	57.78	58.03	1,375,096	+0.23(+0.39%)
Jul 11, 2017	57.69	57.82	57.10	57.80	1,122,290	+0.31(+0.54%)
Jul 10, 2017	57.32	58.15	57.24	57.49	1,375,096	+0.22(+0.38%)
Jul 07, 2017	57.15	57.44	56.85	57.27	1,362,450	+0.24(+0.43%)
Jul 06, 2017	57.70	57.70	56.99	57.02	1,632,378	-0.91(-1.57%)
Jul 05, 2017	58.91	59.02	57.91	57.93	1,977,298	-1.11(-1.88%)

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.