Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	54.67	54.83	54.38	54.62	1,453,705	+0.22(+0.40%)
Sep 29, 2015	54.00	54.44	53.61	54.40	1,592,674	+0.42(+0.78%)
Sep 28, 2015	54.14	54.52	53.91	53.98	1,067,452	-0.25(-0.46%)
Sep 25, 2015	54.12	54.75	53.91	54.23	1,415,596	+0.37(+0.69%)
Sep 24, 2015	53.61	54.05	53.52	53.86	706,173	-0.05(-0.09%)
Sep 23, 2015	53.99	54.18	53.71	53.91	677,208	+0.16(+0.30%)
Sep 22, 2015	54.26	54.54	53.63	53.75	1,560,673	-1.12(-2.04%)
Sep 21, 2015	54.39	54.96	54.10	54.87	2,156,951	+0.60(+1.11%)
Sep 18, 2015	53.64	54.46	53.22	54.27	6,962,298	+0.38(+0.71%)
Sep 17, 2015	54.10	54.10	53.28	53.89	994,552	+0.04(+0.07%)
Sep 16, 2015	53.41	54.12	53.41	53.85	826,318	+0.39(+0.73%)
Sep 15, 2015	53.00	53.63	52.61	53.46	1,057,193	+0.46(+0.87%)
Sep 14, 2015	53.46	53.57	53.00	53.00	887,630	-0.25(-0.47%)
Sep 11, 2015	53.35	53.39	53.04	53.25	1,076,669	-0.88(-1.63%)
Sep 10, 2015	54.17	54.59	53.76	54.13	1,594,388	-0.24(-0.44%)
Sep 09, 2015	54.87	55.16	54.25	54.37	1,373,344	-0.18(-0.33%)
Sep 08, 2015	54.16	54.67	54.11	54.55	1,776,864	+0.92(+1.72%)
Sep 04, 2015		53.63	53.63	53.63	0	-0.22(-0.41%)
Sep 03, 2015	52.98	53.90	52.90	53.85	1,203,763	+0.98(+1.85%)
Sep 02, 2015	52.58	53.18	52.51	52.87	1,882,806	+0.88(+1.69%)
Sep 01, 2015	52.84	52.84	51.62	51.99	1,964,007	-1.21(-2.27%)
Aug 31, 2015	53.33	53.57	52.90	53.20	1,414,161	-0.13(-0.24%)
Aug 28, 2015	53.40	53.72	52.92	53.33	1,040,577	-0.24(-0.45%)
Aug 27, 2015	52.99	53.75	52.58	53.57	1,727,447	+0.94(+1.79%)
Aug 26, 2015	52.90	53.12	51.55	52.63	2,245,568	+0.35(+0.67%)
Aug 25, 2015	53.06	53.15	51.88	52.28	2,473,268	+0.02(+0.04%)
Aug 24, 2015	51.91	53.15	51.72	52.26	3,611,390	-2.39(-4.37%)
Aug 21, 2015	53.50	54.81	53.49	54.65	2,886,205	+0.77(+1.43%)
Aug 20, 2015	54.15	54.24	53.81	53.88	1,184,280	-0.46(-0.85%)
Aug 19, 2015	54.17	54.64	53.89	54.34	1,249,793	+0.25(+0.46%)
Aug 18, 2015	54.04	54.17	53.82	54.09	700,471	+0.12(+0.22%)
Aug 17, 2015	53.61	54.04	53.45	53.97	706,568	+0.21(+0.39%)
Aug 14, 2015	53.63	53.78	53.32	53.76	784,531	+0.26(+0.49%)
Aug 13, 2015	53.62	53.75	53.23	53.50	809,440	+0.10(+0.19%)
Aug 12, 2015	53.26	53.55	52.87	53.40	996,574	-0.21(-0.39%)
Aug 11, 2015	53.87	54.07	53.31	53.61	1,093,872	-0.40(-0.74%)
Aug 10, 2015	54.20	54.46	53.81	54.01	985,166	-0.13(-0.24%)
Aug 07, 2015	54.30	54.36	53.75	54.14	700,830	-0.07(-0.13%)
Aug 06, 2015	54.50	54.62	53.83	54.21	1,523,968	+0.05(+0.09%)
Aug 05, 2015	53.94	54.31	53.84	54.16	895,167	+0.32(+0.59%)
Aug 04, 2015	53.83	54.01	53.32	53.84	1,059,902	+0.01(+0.02%)
Jul 31, 2015		53.83	53.83	53.83	0	+0.39(+0.73%)
Jul 30, 2015	53.13	53.77	52.94	53.44	776,176	+0.35(+0.66%)
Jul 29, 2015	52.84	53.35	52.75	53.09	934,754	+0.33(+0.63%)
Jul 28, 2015	52.94	52.95	52.38	52.76	1,068,922	-0.18(-0.34%)
Jul 27, 2015	53.18	53.35	52.71	52.94	1,307,522	-0.50(-0.94%)
Jul 24, 2015	52.37	53.44	52.36	53.44	1,935,693	+1.25(+2.40%)
Jul 23, 2015	52.64	52.97	51.70	52.19	2,716,898	-0.62(-1.17%)
Jul 22, 2015	53.44	53.71	52.70	52.81	1,166,961	-0.70(-1.31%)
Jul 21, 2015	54.56	54.59	53.30	53.51	1,309,886	-1.01(-1.85%)
Jul 20, 2015	55.40	55.44	54.26	54.52	1,074,754	-0.83(-1.50%)
Jul 17, 2015	55.22	55.38	54.83	55.35	903,331	+0.23(+0.42%)
Jul 16, 2015	54.80	55.20	54.65	55.12	885,108	+0.43(+0.79%)
Jul 15, 2015	54.20	54.74	53.83	54.69	995,779	+0.50(+0.92%)
Jul 14, 2015	54.00	54.27	53.50	54.19	1,094,914	+0.19(+0.35%)
Jul 13, 2015	53.82	54.12	53.60	54.00	1,067,051	+0.64(+1.20%)
Jul 10, 2015	52.77	53.47	52.76	53.36	1,133,235	+0.79(+1.50%)
Jul 09, 2015	53.07	53.29	52.44	52.57	1,420,476	-0.34(-0.64%)
Jul 08, 2015	53.25	53.50	52.81	52.91	1,511,582	-0.59(-1.10%)
Jul 07, 2015	53.92	54.05	53.14	53.50	1,742,599	-0.33(-0.61%)
Jul 06, 2015	53.48	53.83	53.20	53.83	2,106,977	-0.03(-0.06%)
Jul 03, 2015	53.87	54.06	53.63	53.86	318,052	+0.17(+0.32%)

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.