Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	55.90	56.33	55.64	55.91	2,606,018	+0.45(+0.82%)
Sep 28, 2017	55.81	55.86	55.33	55.46	3,035,897	-0.45(-0.81%)
Sep 27, 2017	55.31	56.04	55.16	55.91	2,786,660	+0.86(+1.57%)
Sep 26, 2017	54.79	55.18	54.41	55.05	1,582,203	+0.75(+1.38%)
Sep 25, 2017	55.01	55.30	54.28	54.30	2,495,649	-1.10(-1.98%)
Sep 22, 2017	55.34	55.77	55.22	55.40	1,543,561	-0.04(-0.08%)
Sep 21, 2017	55.45	55.73	55.11	55.44	2,347,176	-0.01(-0.02%)
Sep 20, 2017	55.71	55.81	54.86	55.45	3,147,539	-0.15(-0.27%)
Sep 19, 2017	55.12	55.93	55.01	55.60	3,468,770	+0.78(+1.41%)
Sep 18, 2017	54.70	55.17	54.63	54.82	2,715,603	+0.33(+0.60%)
Sep 15, 2017	55.02	55.06	54.45	54.50	3,432,914	-0.72(-1.31%)
Sep 14, 2017	55.42	55.47	54.96	55.22	3,573,685	-0.30(-0.54%)
Sep 13, 2017	55.54	55.80	55.07	55.52	2,595,477	-0.03(-0.06%)
Sep 12, 2017	55.36	55.72	54.87	55.56	2,498,343	+0.17(+0.31%)
Sep 11, 2017	54.55	55.48	54.54	55.38	3,484,823	+1.00(+1.84%)
Sep 08, 2017	54.70	54.77	54.20	54.38	2,270,747	-0.23(-0.43%)
Sep 07, 2017	54.68	55.03	54.51	54.62	2,612,119	+0.11(+0.21%)
Sep 06, 2017	54.16	54.78	54.08	54.51	3,058,085	+0.52(+0.96%)
Sep 05, 2017	53.89	54.50	53.31	53.99	2,553,744	-0.18(-0.33%)
Sep 01, 2017	54.28	54.46	53.70	54.17	3,007,564	+0.57(+1.06%)
Aug 31, 2017	52.43	53.65	52.28	53.60	3,292,758	+1.42(+2.72%)
Aug 30, 2017	52.47	52.54	52.02	52.18	1,506,724	-0.13(-0.25%)
Aug 29, 2017	51.69	52.42	51.63	52.31	1,797,018	+0.37(+0.71%)
Aug 28, 2017	52.08	52.14	51.57	51.94	2,684,662	+0.14(+0.27%)
Aug 25, 2017	51.57	52.05	51.34	51.80	1,790,102	-0.10(-0.20%)
Aug 24, 2017	51.65	51.96	51.46	51.90	1,773,210	+0.30(+0.58%)
Aug 23, 2017	51.56	51.98	51.31	51.60	2,198,601	-0.59(-1.12%)
Aug 22, 2017	52.04	52.71	52.03	52.19	2,440,965	+0.28(+0.53%)
Aug 21, 2017	51.90	52.14	51.53	51.91	2,411,558	+0.21(+0.40%)
Aug 18, 2017	51.65	52.05	50.97	51.71	3,285,233	-0.09(-0.17%)
Aug 17, 2017	52.99	53.26	51.72	51.79	3,338,109	-1.23(-2.32%)
Aug 16, 2017	53.44	53.64	52.81	53.02	2,427,525	-0.28(-0.52%)
Aug 15, 2017	52.58	53.39	52.47	53.30	3,360,394	+0.92(+1.76%)
Aug 14, 2017	51.81	52.47	51.73	52.38	3,619,692	+0.97(+1.89%)
Aug 11, 2017	51.71	52.02	51.26	51.40	3,543,920	-0.43(-0.83%)
Aug 10, 2017	52.22	52.71	51.79	51.83	5,103,946	-0.53(-1.02%)
Aug 09, 2017	52.22	52.48	52.02	52.37	3,824,796	-0.19(-0.36%)
Aug 08, 2017	52.72	53.20	52.35	52.56	3,889,739	-0.06(-0.11%)
Aug 07, 2017	52.75	53.19	52.50	52.62	2,829,319	+0.09(+0.16%)
Aug 04, 2017	52.33	53.07	52.02	52.53	2,203,261	+0.16(+0.31%)
Aug 03, 2017	52.16	52.64	51.97	52.37	2,465,473	+0.21(+0.40%)
Aug 02, 2017	52.94	53.07	51.71	52.16	4,253,423	-0.59(-1.13%)
Aug 01, 2017	53.51	53.74	52.63	52.76	3,589,067	-0.33(-0.62%)
Jul 31, 2017	53.12	53.97	53.08	53.08	4,791,336	+0.28(+0.54%)
Jul 28, 2017	53.58	54.14	51.70	52.80	3,399,029	-0.85(-1.59%)
Jul 27, 2017	52.95	54.19	52.47	53.65	4,929,458	+0.53(+1.01%)
Jul 26, 2017	53.42	54.06	53.12	53.12	5,873,534	-0.84(-1.55%)
Jul 25, 2017	54.26	54.28	53.33	53.95	4,848,147	-0.08(-0.14%)
Jul 24, 2017	53.91	54.64	53.82	54.03	2,991,110	+0.30(+0.56%)
Jul 21, 2017	53.64	54.09	53.64	53.73	2,043,841	+0.17(+0.32%)
Jul 20, 2017	53.55	53.65	53.20	53.56	2,399,679	+0.21(+0.39%)
Jul 19, 2017	53.95	54.00	53.01	53.35	2,514,507	-0.47(-0.88%)
Jul 18, 2017	53.11	54.12	52.82	53.83	3,374,763	+1.15(+2.18%)
Jul 17, 2017	52.56	52.79	52.02	52.68	3,258,804	+0.06(+0.11%)
Jul 14, 2017	51.85	52.83	51.44	52.62	6,813,449	-0.95(-1.77%)
Jul 13, 2017	53.99	53.99	53.06	53.57	2,918,810	-0.09(-0.18%)
Jul 12, 2017	53.48	54.01	53.48	53.66	2,012,182	+0.34(+0.63%)
Jul 11, 2017	53.64	53.85	53.05	53.33	2,437,587	-0.24(-0.45%)
Jul 10, 2017	53.21	53.89	53.03	53.57	3,526,090	+0.34(+0.65%)
Jul 07, 2017	53.21	53.41	52.81	53.22	6,413,462	+0.19(+0.36%)
Jul 06, 2017	53.64	53.89	52.95	53.03	3,732,171	-1.05(-1.94%)
Jul 05, 2017	53.99	54.33	53.64	54.08	2,688,209	+0.12(+0.22%)

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.