Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	56.01	56.45	55.99	56.18	1,899,947	+0.16(+0.29%)
Sep 29, 2016	56.73	57.29	55.86	56.02	2,880,069	-0.96(-1.69%)
Sep 28, 2016	57.24	57.83	56.66	56.98	1,715,913	-0.16(-0.28%)
Sep 27, 2016	55.14	57.52	55.06	57.14	2,681,370	+2.11(+3.83%)
Sep 26, 2016	54.82	55.11	54.54	55.04	1,124,118	+0.02(+0.03%)
Sep 23, 2016	54.64	55.29	54.43	55.02	1,491,588	+0.45(+0.83%)
Sep 22, 2016	54.01	54.63	53.70	54.57	1,342,437	+0.73(+1.35%)
Sep 21, 2016	53.80	54.05	53.24	53.84	1,518,388	+0.26(+0.48%)
Sep 20, 2016	53.50	53.77	53.11	53.58	1,336,269	+0.22(+0.42%)
Sep 19, 2016	54.74	54.81	53.19	53.36	2,157,364	-1.15(-2.10%)
Sep 16, 2016	54.86	54.90	53.79	54.50	3,128,401	-0.47(-0.86%)
Sep 15, 2016	54.82	55.17	54.20	54.98	1,611,713	+0.01(+0.02%)
Sep 14, 2016	55.21	56.36	54.92	54.97	1,862,373	-1.09(-1.95%)
Sep 13, 2016	55.90	56.33	55.60	56.06	1,658,939	-0.51(-0.90%)
Sep 12, 2016	54.73	56.68	54.73	56.57	2,409,462	+1.68(+3.06%)
Sep 09, 2016	54.57	56.00	54.36	54.89	2,831,254	-0.07(-0.13%)
Sep 08, 2016	55.09	55.36	54.64	54.96	1,167,170	-0.32(-0.58%)
Sep 07, 2016	54.97	55.89	54.76	55.28	1,488,964	+0.57(+1.04%)
Sep 06, 2016	54.34	55.12	53.93	54.71	2,243,882	+0.28(+0.52%)
Sep 02, 2016	54.78	54.42	54.42	54.42	1,163,418	-0.11(-0.20%)
Sep 01, 2016	54.17	54.76	54.07	54.53	1,151,652	+0.28(+0.52%)
Aug 31, 2016	54.57	54.67	54.02	54.25	1,383,446	-0.22(-0.41%)
Aug 30, 2016	55.48	55.59	54.20	54.47	1,638,964	-0.61(-1.11%)
Aug 29, 2016	55.36	55.49	54.95	55.08	1,456,593	-0.38(-0.69%)
Aug 26, 2016	55.38	56.21	55.11	55.46	1,276,897	+0.42(+0.76%)
Aug 25, 2016	55.14	55.54	54.70	55.05	1,631,305	-0.03(-0.05%)
Aug 24, 2016	55.78	56.54	54.88	55.07	1,337,376	-0.63(-1.13%)
Aug 23, 2016	55.05	56.28	55.02	55.70	2,083,025	+0.75(+1.36%)
Aug 22, 2016	55.14	55.14	54.55	54.96	1,557,778	-0.18(-0.32%)
Aug 19, 2016	55.25	55.62	54.65	55.14	1,561,299	-0.20(-0.37%)
Aug 18, 2016	55.27	55.58	54.95	55.34	1,125,623	+0.16(+0.29%)
Aug 17, 2016	55.22	55.38	54.84	55.18	1,433,312	+0.04(+0.08%)
Aug 16, 2016	55.20	55.59	55.03	55.14	1,810,366	-0.12(-0.21%)
Aug 15, 2016	55.02	55.54	54.80	55.25	1,554,417	+0.38(+0.70%)
Aug 12, 2016	54.52	55.09	54.27	54.87	1,826,558	+0.10(+0.18%)
Aug 11, 2016	54.48	55.14	54.33	54.77	1,758,499	+0.30(+0.56%)
Aug 10, 2016	54.41	54.83	54.19	54.47	2,694,467	+0.13(+0.25%)
Aug 09, 2016	55.15	55.40	54.01	54.33	3,979,895	-0.66(-1.20%)
Aug 08, 2016	54.25	55.01	53.96	54.99	4,039,998	+0.92(+1.69%)
Aug 05, 2016	56.06	56.56	54.01	54.08	6,116,852	-2.47(-4.37%)
Aug 04, 2016	56.91	58.81	55.75	56.55	9,890,510	-5.25(-8.49%)
Aug 03, 2016	61.64	62.58	61.18	61.80	4,129,173	+0.07(+0.12%)
Aug 02, 2016	62.50	62.50	60.68	61.72	2,931,753	-0.92(-1.48%)
Aug 01, 2016	62.33	62.87	61.72	62.65	2,337,274	+0.43(+0.69%)
Jul 29, 2016	61.80	62.64	61.51	62.22	2,722,015	-1.12(-1.77%)
Jul 28, 2016	63.23	63.75	61.96	63.34	1,763,696	+1.23(+1.98%)
Jul 27, 2016	62.29	62.44	61.79	62.12	1,736,305	-0.08(-0.13%)
Jul 26, 2016	62.29	63.19	61.95	62.20	1,505,073	-0.11(-0.17%)
Jul 25, 2016	62.27	62.52	61.76	62.30	1,235,987	-0.03(-0.04%)
Jul 22, 2016	61.48	62.45	60.91	62.33	1,410,296	+1.25(+2.04%)
Jul 21, 2016	61.68	61.97	60.67	61.08	1,158,031	-0.53(-0.87%)
Jul 20, 2016	60.99	62.07	60.57	61.62	1,381,836	+0.66(+1.08%)
Jul 19, 2016	60.91	61.12	60.54	60.96	825,618	-0.17(-0.28%)
Jul 18, 2016	60.52	61.46	60.36	61.13	1,222,305	+0.43(+0.70%)
Jul 15, 2016	61.28	61.28	60.25	60.70	1,114,041	-0.24(-0.39%)
Jul 14, 2016	61.68	62.17	60.81	60.94	1,346,334	-0.05(-0.09%)
Jul 13, 2016	62.15	62.57	60.65	61.00	2,870,167	-1.00(-1.62%)
Jul 12, 2016	61.00	62.59	60.76	62.00	2,497,015	+1.35(+2.23%)
Jul 11, 2016	59.75	60.94	59.75	60.65	1,473,715	+0.95(+1.59%)
Jul 08, 2016	58.77	59.99	58.35	59.70	1,682,134	+1.35(+2.32%)
Jul 07, 2016	57.92	58.84	57.80	58.35	1,638,067	+1.16(+2.04%)
Jul 05, 2016	57.05	57.43	56.69	57.18	1,608,097	-0.28(-0.48%)

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.