Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.75	55.56	54.75	55.24	109,143	+0.50(+0.92%)
Sep 28, 2017	55.47	56.07	54.24	54.74	142,715	-0.79(-1.42%)
Sep 27, 2017	53.39	55.59	53.13	55.53	176,469	+2.16(+4.06%)
Sep 26, 2017	53.25	53.73	52.79	53.37	181,773	+0.22(+0.41%)
Sep 25, 2017	52.09	53.99	52.09	53.15	273,597	+0.84(+1.61%)
Sep 22, 2017	51.79	52.34	51.75	52.30	164,016	+0.37(+0.70%)
Sep 21, 2017	52.32	52.47	51.64	51.94	101,062	-0.33(-0.63%)
Sep 20, 2017	51.91	52.86	51.91	52.27	325,231	+0.06(+0.12%)
Sep 19, 2017	51.77	52.24	51.68	52.21	215,738	+0.32(+0.62%)
Sep 18, 2017	52.41	52.60	51.50	51.89	134,975	-0.56(-1.06%)
Sep 15, 2017	52.12	52.60	51.28	52.44	508,503	+0.62(+1.19%)
Sep 14, 2017	52.71	52.78	51.22	51.83	166,080	-0.99(-1.88%)
Sep 13, 2017	52.08	52.83	51.86	52.82	159,195	+0.96(+1.84%)
Sep 12, 2017	52.39	52.50	51.64	51.86	307,638	-0.48(-0.91%)
Sep 11, 2017	52.69	53.22	52.21	52.34	192,371	-0.05(-0.10%)
Sep 08, 2017	54.39	55.00	52.00	52.39	250,598	-3.43(-6.15%)
Sep 07, 2017	56.57	56.57	55.64	55.83	135,397	-0.48(-0.85%)
Sep 06, 2017	55.44	56.60	55.44	56.30	311,401	+1.00(+1.81%)
Sep 05, 2017	54.56	55.56	54.51	55.30	323,610	+0.77(+1.40%)
Sep 01, 2017	51.04	55.64	50.56	54.54	804,264	+4.28(+8.51%)
Aug 31, 2017	51.00	51.47	50.03	50.26	333,480	-0.55(-1.08%)
Aug 30, 2017	51.89	52.13	50.79	50.81	289,021	-1.09(-2.09%)
Aug 29, 2017	51.86	52.15	51.31	51.90	121,210	-0.15(-0.28%)
Aug 28, 2017	52.26	52.54	51.70	52.04	157,388	-0.15(-0.28%)
Aug 25, 2017	50.72	52.40	50.25	52.19	172,912	+1.59(+3.14%)
Aug 24, 2017	50.86	51.36	50.31	50.60	233,459	+0.24(+0.48%)
Aug 23, 2017	50.04	50.99	49.87	50.36	136,613	+0.09(+0.17%)
Aug 22, 2017	50.63	51.85	50.00	50.27	133,895	-0.21(-0.41%)
Aug 21, 2017	50.33	51.06	49.91	50.48	101,706	+0.07(+0.14%)
Aug 18, 2017	50.69	50.69	50.18	50.41	109,502	-0.58(-1.14%)
Aug 17, 2017	51.72	52.09	50.87	50.99	155,796	-1.06(-2.04%)
Aug 16, 2017	52.28	53.08	51.85	52.05	261,659	-0.11(-0.22%)
Aug 15, 2017	53.85	53.85	51.90	52.17	101,430	-1.68(-3.12%)
Aug 14, 2017	53.75	54.43	53.63	53.84	81,792	+0.43(+0.80%)
Aug 11, 2017	50.68	53.89	50.68	53.42	154,792	+0.81(+1.54%)
Aug 10, 2017	53.15	53.29	52.03	52.61	111,584	-0.87(-1.63%)
Aug 09, 2017	54.05	54.31	53.30	53.48	93,848	-0.83(-1.54%)
Aug 08, 2017	54.50	54.83	53.99	54.31	149,555	-0.01(-0.02%)
Aug 07, 2017	54.03	54.51	53.84	54.32	159,397	+0.36(+0.66%)
Aug 04, 2017		55.39	53.83	53.97	122,436	-0.21(-0.39%)
Aug 03, 2017	54.63	55.18	53.56	54.17	81,888	-0.44(-0.81%)
Aug 02, 2017	55.36	55.64	54.53	54.62	79,203	-0.72(-1.30%)
Aug 01, 2017	55.15	55.41	53.54	55.34	93,832	+0.45(+0.82%)
Jul 31, 2017	54.86	54.90	53.95	54.89	120,163	+0.18(+0.33%)
Jul 28, 2017	54.48	54.82	54.02	54.70	84,963	+0.10(+0.18%)
Jul 27, 2017	54.82	54.82	53.87	54.61	71,088	-0.17(-0.30%)
Jul 26, 2017	54.99	55.35	53.66	54.77	44,852	-0.13(-0.24%)
Jul 25, 2017	54.34	55.49	54.07	54.90	89,509	+0.87(+1.61%)
Jul 24, 2017	54.23	54.80	53.80	54.03	69,934	-0.47(-0.86%)
Jul 21, 2017	54.95	54.99	54.15	54.50	75,699	-0.30(-0.54%)
Jul 20, 2017	54.52	55.16	54.52	54.80	142,663	+0.32(+0.59%)
Jul 19, 2017	53.55	55.15	53.55	54.48	207,764	+1.56(+2.96%)
Jul 18, 2017	53.05	53.19	52.63	52.91	69,142	-0.32(-0.60%)
Jul 17, 2017	52.21	54.00	52.01	53.23	135,879	+1.14(+2.19%)
Jul 14, 2017	52.37	52.98	52.07	52.10	150,533	-0.29(-0.55%)
Jul 13, 2017	51.83	52.49	51.38	52.38	136,264	+0.67(+1.29%)
Jul 12, 2017	51.77	52.17	51.42	51.71	78,800	+0.50(+0.98%)
Jul 11, 2017	51.76	52.19	50.72	51.21	114,663	-0.62(-1.20%)
Jul 10, 2017	51.74	52.07	50.55	51.83	157,573	-0.12(-0.23%)
Jul 07, 2017	51.86	52.31	51.60	51.95	201,058	+0.37(+0.72%)
Jul 06, 2017	53.00	53.27	51.33	51.58	134,381	-1.82(-3.40%)
Jul 05, 2017	54.59	55.77	52.91	53.40	209,636	-1.41(-2.57%)

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.