Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.59	50.86	50.49	50.57	749,377	-0.01(-0.02%)
Sep 28, 2017	50.69	50.73	50.55	50.58	737,659	-0.35(-0.69%)
Sep 27, 2017	51.32	51.35	50.61	50.93	1,650,734	-0.12(-0.24%)
Sep 26, 2017	50.71	51.35	50.92	51.05	2,830,246	+0.34(+0.67%)
Sep 25, 2017	50.56	50.75	50.45	50.71	1,076,987	+0.07(+0.14%)
Sep 22, 2017	51.04	51.06	50.46	50.64	938,107	-0.44(-0.86%)
Sep 21, 2017	51.48	51.60	51.05	51.08	626,990	-0.26(-0.51%)
Sep 20, 2017	51.86	51.97	51.07	51.34	1,071,997	-0.58(-1.12%)
Sep 19, 2017	52.18	52.25	51.84	51.92	868,476	-0.21(-0.40%)
Sep 18, 2017	52.40	52.41	51.96	52.13	919,586	-0.32(-0.61%)
Sep 15, 2017	52.17	52.49	51.94	52.45	745,445	+0.52(+1.00%)
Sep 14, 2017	52.11	52.11	51.73	51.93	677,017	-0.57(-1.09%)
Sep 13, 2017	52.77	52.79	52.45	52.50	411,031	-0.38(-0.72%)
Sep 12, 2017	53.14	53.14	52.81	52.88	354,520	-0.28(-0.53%)
Sep 11, 2017	53.00	53.24	52.85	53.16	397,268	+0.47(+0.89%)
Sep 08, 2017	53.03	53.03	52.68	52.69	490,195	-0.31(-0.58%)
Sep 07, 2017	52.88	53.09	52.70	53.00	557,823	+0.45(+0.86%)
Sep 06, 2017	52.45	52.75	52.36	52.55	447,432	+0.42(+0.81%)
Sep 05, 2017	52.62	52.64	52.01	52.13	577,962	-0.87(-1.64%)
Sep 01, 2017	53.20	53.24	52.82	53.00	417,365	-0.08(-0.15%)
Aug 31, 2017	53.07	53.31	52.91	53.08	557,614	-0.14(-0.26%)
Aug 30, 2017	53.30	53.46	52.91	53.22	569,147	-0.21(-0.39%)
Aug 29, 2017	53.27	53.83	53.19	53.43	658,738	-2.66(-4.74%)
Aug 28, 2017	56.46	56.46	55.90	56.09	614,104	-0.06(-0.11%)
Aug 25, 2017	56.35	56.38	56.15	56.15	312,088	+0.17(+0.30%)
Aug 24, 2017	56.25	56.40	55.92	55.98	473,942	-0.31(-0.55%)
Aug 23, 2017	56.19	56.45	56.17	56.29	428,368	-0.09(-0.16%)
Aug 22, 2017	56.18	56.65	56.15	56.38	712,869	+0.27(+0.48%)
Aug 21, 2017	55.87	56.13	55.80	56.11	399,126	+0.75(+1.35%)
Aug 18, 2017	55.18	55.56	55.11	55.36	455,698	+0.28(+0.51%)
Aug 17, 2017	55.33	55.64	55.02	55.08	476,803	-0.99(-1.77%)
Aug 16, 2017	55.83	56.17	55.81	56.07	587,870	+0.38(+0.68%)
Aug 15, 2017	55.53	55.71	55.44	55.69	513,479	-0.39(-0.70%)
Aug 14, 2017	56.15	56.38	55.93	56.08	550,852	-0.47(-0.83%)
Aug 11, 2017	55.93	56.93	55.90	56.55	987,296	+1.47(+2.67%)
Aug 10, 2017	55.38	55.44	54.99	55.08	1,058,373	+1.08(+2.00%)
Aug 09, 2017	53.98	53.99	53.70	54.00	342,892	+0.23(+0.43%)
Aug 08, 2017	53.84	53.99	53.73	53.77	415,601	+0.22(+0.41%)
Aug 07, 2017	53.30	53.55	53.26	53.55	212,671	+0.29(+0.54%)
Aug 04, 2017	53.42	53.42	52.86	53.26	324,466	-0.10(-0.19%)
Aug 03, 2017	53.65	53.67	53.30	53.36	460,968	+0.21(+0.40%)
Aug 02, 2017	53.25	53.42	53.01	53.15	354,243	-0.24(-0.45%)
Aug 01, 2017	53.64	53.72	53.36	53.39	427,708	-0.04(-0.07%)
Jul 31, 2017	53.43	53.50	53.28	53.43	447,737	+0.01(+0.02%)
Jul 28, 2017	53.24	53.44	53.13	53.42	486,368	+0.39(+0.74%)
Jul 27, 2017	53.63	53.77	52.92	53.03	669,278	-0.82(-1.52%)
Jul 26, 2017	53.74	53.91	53.43	53.85	392,089	+0.24(+0.45%)
Jul 25, 2017	54.00	54.00	53.52	53.61	1,236,291	-0.49(-0.91%)
Jul 24, 2017	54.09	54.11	53.85	54.10	1,729,709	-0.06(-0.11%)
Jul 21, 2017	53.51	54.16	53.51	54.16	2,368,379	+1.44(+2.73%)
Jul 20, 2017	53.20	53.23	52.67	52.72	465,718	-0.58(-1.09%)
Jul 19, 2017	53.44	53.50	53.13	53.30	561,332	+0.04(+0.08%)
Jul 18, 2017	53.09	53.28	53.00	53.26	451,572	+0.15(+0.28%)
Jul 17, 2017	53.00	53.22	52.84	53.11	521,499	-0.05(-0.09%)
Jul 14, 2017	52.76	53.21	52.66	53.16	401,848	+0.55(+1.05%)
Jul 13, 2017	52.34	52.61	52.30	52.61	425,684	+0.42(+0.80%)
Jul 12, 2017	51.96	52.25	51.92	52.19	558,446	+0.26(+0.50%)
Jul 11, 2017	51.91	52.00	51.66	51.93	367,448	+0.18(+0.35%)
Jul 10, 2017	51.78	51.89	51.68	51.75	430,233	+0.00(+0.00%)
Jul 07, 2017	51.79	51.88	51.51	51.75	465,463	+0.41(+0.80%)
Jul 06, 2017	51.59	51.59	51.30	51.34	679,660	-0.72(-1.38%)
Jul 05, 2017	52.28	52.28	51.62	52.06	981,342	-0.87(-1.64%)

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.