Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	56.90	57.51	56.27	57.50	7,957,356	+0.49(+0.87%)
Sep 28, 2017	57.15	57.42	56.50	57.01	7,842,311	+0.07(+0.12%)
Sep 27, 2017	56.83	57.03	56.29	56.94	7,331,364	+0.21(+0.38%)
Sep 26, 2017	57.10	57.34	56.50	56.73	7,756,284	-0.68(-1.19%)
Sep 25, 2017	56.96	57.71	56.94	57.41	8,387,538	+0.70(+1.24%)
Sep 22, 2017	55.83	56.83	55.83	56.71	8,246,622	+0.59(+1.04%)
Sep 21, 2017	55.66	56.46	55.24	56.13	10,087,619	+0.39(+0.70%)
Sep 20, 2017	56.17	56.18	55.61	55.74	8,208,277	-0.22(-0.40%)
Sep 19, 2017	56.05	56.26	55.61	55.96	8,270,400	+0.02(+0.03%)
Sep 18, 2017	55.29	56.05	55.23	55.94	8,114,773	+0.52(+0.94%)
Sep 15, 2017	55.80	55.97	55.02	55.42	13,864,602	-0.38(-0.68%)
Sep 14, 2017	55.57	56.00	55.37	55.80	7,223,381	+0.64(+1.17%)
Sep 13, 2017	54.83	55.61	54.76	55.16	6,948,546	+0.40(+0.74%)
Sep 12, 2017	54.21	54.91	53.86	54.76	6,440,191	+0.54(+1.00%)
Sep 11, 2017	53.74	54.31	53.56	54.21	6,814,487	+0.75(+1.40%)
Sep 08, 2017	54.17	54.21	53.20	53.46	6,656,644	-0.83(-1.53%)
Sep 07, 2017	54.17	54.51	53.87	54.30	5,139,510	+0.12(+0.23%)
Sep 06, 2017	53.82	54.60	53.81	54.17	8,257,072	+0.51(+0.95%)
Sep 05, 2017	52.33	53.78	52.22	53.66	9,120,190	+1.44(+2.76%)
Sep 01, 2017	52.09	52.69	51.91	52.22	5,953,575	+0.28(+0.54%)
Aug 31, 2017	52.01	52.16	51.66	51.94	7,132,968	+0.10(+0.19%)
Aug 30, 2017	51.85	52.14	51.58	51.84	5,660,170	-0.09(-0.17%)
Aug 29, 2017	51.73	52.03	51.37	51.93	4,984,404	+0.04(+0.08%)
Aug 28, 2017	52.21	52.40	51.52	51.89	5,509,346	-0.35(-0.67%)
Aug 25, 2017	51.61	52.45	51.51	52.24	6,985,365	+0.82(+1.59%)
Aug 24, 2017	51.60	51.72	51.16	51.42	6,938,231	-0.25(-0.49%)
Aug 23, 2017	51.60	51.92	51.41	51.68	5,421,143	-0.13(-0.25%)
Aug 22, 2017	51.65	52.04	51.61	51.81	5,759,630	+0.29(+0.56%)
Aug 21, 2017	51.61	51.85	51.51	51.52	5,500,391	-0.26(-0.51%)
Aug 18, 2017	51.58	52.18	51.46	51.78	11,122,942	+0.24(+0.46%)
Aug 17, 2017	51.90	52.18	51.48	51.55	6,470,778	-0.56(-1.07%)
Aug 16, 2017	52.04	52.30	51.71	52.10	7,739,808	+0.22(+0.43%)
Aug 15, 2017	52.29	52.29	51.55	51.88	8,377,161	-0.42(-0.80%)
Aug 14, 2017	52.34	52.57	52.07	52.30	6,066,189	+0.10(+0.19%)
Aug 11, 2017	52.42	52.89	52.13	52.20	5,658,483	-0.47(-0.89%)
Aug 10, 2017	53.61	53.79	52.49	52.67	9,856,337	-0.89(-1.66%)
Aug 09, 2017	53.75	53.89	53.21	53.56	7,672,959	+0.00(+0.00%)
Aug 08, 2017	54.18	54.49	53.37	53.56	10,587,559	-0.87(-1.59%)
Aug 07, 2017	55.00	55.20	54.41	54.42	7,039,195	-0.81(-1.47%)
Aug 04, 2017	55.73	55.93	55.16	55.23	6,617,311	-0.56(-1.00%)
Aug 03, 2017	56.40	56.63	55.41	55.79	12,068,562	-0.74(-1.32%)
Aug 02, 2017	56.33	56.73	55.95	56.53	9,749,885	+0.10(+0.17%)
Aug 01, 2017	56.02	56.44	55.65	56.44	12,585,680	+0.34(+0.60%)
Jul 31, 2017	55.97	56.26	55.36	56.10	12,987,418	+0.11(+0.20%)
Jul 28, 2017	55.23	56.46	55.20	55.99	12,895,128	+0.56(+1.00%)
Jul 27, 2017	54.76	55.45	54.29	55.43	8,520,542	+0.65(+1.18%)
Jul 26, 2017	55.18	55.74	54.56	54.78	10,211,136	-0.02(-0.03%)
Jul 25, 2017	54.79	55.24	54.74	54.80	8,494,977	+0.48(+0.89%)
Jul 24, 2017	54.53	54.66	53.85	54.32	7,594,508	-0.09(-0.17%)
Jul 21, 2017	55.45	56.40	54.14	54.41	13,341,115	-0.40(-0.73%)
Jul 20, 2017	55.42	55.53	54.60	54.81	9,118,656	-0.34(-0.62%)
Jul 19, 2017	54.08	55.32	54.06	55.15	8,121,920	+1.03(+1.90%)
Jul 18, 2017	55.05	55.05	53.96	54.12	6,553,893	-0.53(-0.97%)
Jul 17, 2017	54.59	55.23	54.51	54.65	7,873,010	-0.02(-0.03%)
Jul 14, 2017	54.38	54.87	54.28	54.67	6,530,487	+0.29(+0.54%)
Jul 13, 2017	53.54	54.42	53.52	54.38	7,645,243	+0.74(+1.39%)
Jul 12, 2017	54.40	54.46	53.43	53.63	7,945,194	-0.17(-0.32%)
Jul 11, 2017	53.44	54.17	53.21	53.80	6,767,014	+0.36(+0.67%)
Jul 10, 2017	53.01	53.72	52.98	53.44	7,181,906	+0.22(+0.41%)
Jul 07, 2017	53.15	53.30	52.46	53.22	8,245,841	-0.04(-0.08%)
Jul 06, 2017	54.11	54.38	53.17	53.26	7,952,713	-0.50(-0.93%)
Jul 05, 2017	55.01	55.01	53.43	53.76	10,849,398	-1.01(-1.84%)

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.