Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	56.69	57.30	56.06	57.29	7,987,166	+0.49(+0.87%)
Sep 28, 2017	56.93	57.21	56.29	56.79	7,871,690	+0.07(+0.12%)
Sep 27, 2017	56.61	56.82	56.08	56.73	7,358,829	+0.21(+0.38%)
Sep 26, 2017	56.89	57.12	56.29	56.52	7,785,340	-0.68(-1.19%)
Sep 25, 2017	56.75	57.49	56.73	57.20	8,418,960	+0.70(+1.24%)
Sep 22, 2017	55.62	56.61	55.62	56.50	8,277,516	+0.58(+1.04%)
Sep 21, 2017	55.46	56.25	55.03	55.92	10,125,409	+0.39(+0.70%)
Sep 20, 2017	55.96	55.97	55.41	55.53	8,239,027	-0.22(-0.40%)
Sep 19, 2017	55.84	56.05	55.41	55.75	8,301,383	+0.02(+0.03%)
Sep 18, 2017	55.09	55.84	55.02	55.74	8,145,173	+0.52(+0.94%)
Sep 15, 2017	55.59	55.76	54.82	55.22	13,916,542	-0.38(-0.68%)
Sep 14, 2017	55.37	55.79	55.16	55.60	7,250,442	+0.64(+1.17%)
Sep 13, 2017	54.63	55.41	54.55	54.96	6,974,577	+0.40(+0.74%)
Sep 12, 2017	54.00	54.71	53.66	54.55	6,464,317	+0.54(+1.00%)
Sep 11, 2017	53.53	54.11	53.36	54.01	6,840,015	+0.75(+1.40%)
Sep 08, 2017	53.97	54.00	53.00	53.26	6,681,581	-0.83(-1.53%)
Sep 07, 2017	53.97	54.31	53.67	54.09	5,158,764	+0.12(+0.23%)
Sep 06, 2017	53.62	54.40	53.61	53.97	8,288,005	+0.51(+0.95%)
Sep 05, 2017	52.13	53.58	52.02	53.46	9,154,356	+1.44(+2.76%)
Sep 01, 2017	51.90	52.49	51.71	52.02	5,975,878	+0.28(+0.54%)
Aug 31, 2017	51.82	51.96	51.47	51.74	7,159,689	+0.10(+0.19%)
Aug 30, 2017	51.65	51.95	51.39	51.65	5,681,374	-0.09(-0.17%)
Aug 29, 2017	51.54	51.83	51.17	51.74	5,003,076	+0.04(+0.08%)
Aug 28, 2017	52.01	52.21	51.33	51.70	5,529,985	-0.35(-0.67%)
Aug 25, 2017	51.42	52.25	51.32	52.05	7,011,534	+0.81(+1.59%)
Aug 24, 2017	51.41	51.52	50.97	51.23	6,964,223	-0.25(-0.49%)
Aug 23, 2017	51.41	51.73	51.22	51.48	5,441,451	-0.13(-0.25%)
Aug 22, 2017	51.46	51.85	51.42	51.61	5,781,207	+0.29(+0.56%)
Aug 21, 2017	51.42	51.66	51.32	51.33	5,520,997	-0.26(-0.51%)
Aug 18, 2017	51.39	51.99	51.27	51.59	11,164,610	+0.24(+0.46%)
Aug 17, 2017	51.70	51.98	51.29	51.35	6,495,018	-0.55(-1.07%)
Aug 16, 2017	51.85	52.10	51.52	51.91	7,768,803	+0.22(+0.43%)
Aug 15, 2017	52.09	52.09	51.35	51.69	8,408,544	-0.42(-0.80%)
Aug 14, 2017	52.14	52.37	51.87	52.10	6,088,915	+0.10(+0.19%)
Aug 11, 2017	52.23	52.69	51.94	52.01	5,679,681	-0.46(-0.89%)
Aug 10, 2017	53.41	53.59	52.30	52.47	9,893,261	-0.89(-1.66%)
Aug 09, 2017	53.55	53.69	53.01	53.36	7,701,703	+0.00(+0.00%)
Aug 08, 2017	53.98	54.29	53.17	53.36	10,627,222	-0.86(-1.59%)
Aug 07, 2017	54.79	55.00	54.20	54.22	7,065,565	-0.81(-1.47%)
Aug 04, 2017	55.52	55.72	54.96	55.03	6,642,100	-0.55(-1.00%)
Aug 03, 2017	56.18	56.42	55.20	55.58	12,113,773	-0.74(-1.32%)
Aug 02, 2017	56.12	56.52	55.74	56.32	9,786,410	+0.10(+0.17%)
Aug 01, 2017	55.81	56.23	55.44	56.23	12,632,829	+0.33(+0.60%)
Jul 31, 2017	55.76	56.05	55.15	55.89	13,036,072	+0.11(+0.20%)
Jul 28, 2017	55.03	56.25	55.00	55.78	12,943,435	+0.55(+1.00%)
Jul 27, 2017	54.56	55.24	54.09	55.22	8,552,461	+0.64(+1.18%)
Jul 26, 2017	54.98	55.53	54.36	54.58	10,249,388	-0.02(-0.03%)
Jul 25, 2017	54.59	55.04	54.53	54.60	8,526,800	+0.48(+0.89%)
Jul 24, 2017	54.33	54.46	53.65	54.12	7,622,959	-0.09(-0.17%)
Jul 21, 2017	55.24	56.18	53.94	54.20	13,391,093	-0.40(-0.73%)
Jul 20, 2017	55.22	55.32	54.39	54.60	9,152,816	-0.34(-0.62%)
Jul 19, 2017	53.88	55.11	53.85	54.95	8,152,347	+1.03(+1.90%)
Jul 18, 2017	54.84	54.85	53.76	53.92	6,578,445	-0.53(-0.97%)
Jul 17, 2017	54.38	55.03	54.30	54.45	7,902,504	-0.02(-0.03%)
Jul 14, 2017	54.18	54.66	54.07	54.47	6,554,951	+0.29(+0.54%)
Jul 13, 2017	53.34	54.21	53.32	54.17	7,673,884	+0.74(+1.39%)
Jul 12, 2017	54.20	54.25	53.24	53.43	7,974,958	-0.17(-0.32%)
Jul 11, 2017	53.24	53.97	53.02	53.60	6,792,364	+0.36(+0.67%)
Jul 10, 2017	52.81	53.52	52.78	53.24	7,208,810	+0.22(+0.41%)
Jul 07, 2017	52.95	53.10	52.27	53.02	8,276,732	-0.04(-0.08%)
Jul 06, 2017	53.90	54.18	52.97	53.06	7,982,506	-0.50(-0.93%)
Jul 05, 2017	54.80	54.80	53.24	53.56	10,890,042	-1.00(-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.