Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	53.21	53.53	52.76	53.13	1,411,643	+0.17(+0.33%)
Sep 29, 2016	53.70	53.99	52.94	52.95	1,586,876	-0.58(-1.08%)
Sep 28, 2016	53.93	54.24	53.25	53.53	2,030,673	-0.41(-0.76%)
Sep 27, 2016	53.52	54.16	53.48	53.94	1,601,948	+0.28(+0.53%)
Sep 26, 2016	53.24	53.99	53.15	53.66	1,480,636	+0.01(+0.02%)
Sep 23, 2016	53.16	53.80	52.93	53.65	1,820,101	+0.43(+0.81%)
Sep 22, 2016	52.57	53.33	52.57	53.22	1,622,797	+1.07(+2.05%)
Sep 21, 2016	51.75	52.18	51.36	52.15	1,929,765	+0.56(+1.08%)
Sep 20, 2016	51.99	51.99	51.34	51.59	1,753,236	-0.03(-0.05%)
Sep 19, 2016	51.58	52.23	51.35	51.62	1,988,180	+0.32(+0.62%)
Sep 16, 2016	52.57	52.57	51.29	51.30	2,978,234	-1.58(-2.99%)
Sep 15, 2016	52.49	53.03	52.49	52.88	1,033,295	+0.30(+0.57%)
Sep 14, 2016	53.22	53.40	52.47	52.58	1,210,041	-0.64(-1.20%)
Sep 13, 2016	53.64	53.86	53.00	53.22	1,354,328	-0.73(-1.36%)
Sep 12, 2016	53.37	54.19	53.14	53.95	2,083,909	+0.26(+0.48%)
Sep 09, 2016	56.28	56.28	53.57	53.69	2,119,411	-2.94(-5.18%)
Sep 08, 2016	56.93	57.31	56.46	56.63	1,041,894	-0.54(-0.94%)
Sep 07, 2016	57.37	57.68	56.88	57.17	1,050,353	-0.44(-0.76%)
Sep 06, 2016	58.40	58.54	57.41	57.61	957,158	-0.72(-1.24%)
Sep 02, 2016	58.40	58.33	58.33	58.33	1,006,670	-0.04(-0.06%)
Sep 01, 2016	58.22	58.49	57.44	58.37	953,697	+0.25(+0.42%)
Aug 31, 2016	57.98	58.36	57.70	58.12	773,094	-0.09(-0.16%)
Aug 30, 2016	58.33	58.43	57.89	58.21	734,314	-0.16(-0.27%)
Aug 29, 2016	58.06	58.58	58.06	58.37	539,216	+0.39(+0.68%)
Aug 26, 2016	58.21	58.45	57.56	57.97	674,835	-0.11(-0.19%)
Aug 25, 2016	57.63	58.15	57.43	58.08	927,844	+0.38(+0.67%)
Aug 24, 2016	57.97	58.16	57.63	57.70	748,727	-0.43(-0.74%)
Aug 23, 2016	57.44	58.37	57.44	58.13	1,297,818	+0.82(+1.43%)
Aug 22, 2016	57.31	57.38	56.84	57.31	1,340,505	+0.12(+0.21%)
Aug 19, 2016	56.91	57.32	56.64	57.19	1,020,847	+0.12(+0.21%)
Aug 18, 2016	56.95	57.21	56.62	57.07	883,805	+0.11(+0.19%)
Aug 17, 2016	57.33	57.33	56.47	56.96	1,453,464	-0.47(-0.81%)
Aug 16, 2016	58.04	58.15	57.32	57.43	1,706,733	-0.84(-1.44%)
Aug 15, 2016	58.30	58.48	58.07	58.27	712,591	-0.01(-0.02%)
Aug 12, 2016	58.42	58.42	57.80	58.27	1,256,531	-0.14(-0.23%)
Aug 11, 2016	58.50	58.73	58.04	58.41	1,794,991	+0.08(+0.14%)
Aug 10, 2016	58.36	58.41	57.73	58.33	1,130,004	+0.07(+0.13%)
Aug 09, 2016	58.28	58.41	57.91	58.26	1,670,613	-0.08(-0.14%)
Aug 08, 2016	58.22	58.42	58.04	58.34	1,312,973	+0.19(+0.33%)
Aug 05, 2016	58.20	58.39	57.48	58.15	1,611,176	+0.26(+0.46%)
Aug 04, 2016	58.12	58.28	57.58	57.88	1,475,514	+0.02(+0.03%)
Aug 03, 2016	57.54	57.86	57.15	57.86	1,303,219	+0.23(+0.40%)
Aug 02, 2016	57.90	57.90	57.10	57.64	1,352,592	-0.37(-0.64%)
Aug 01, 2016	57.81	58.09	57.38	58.01	1,125,301	+0.30(+0.52%)
Jul 29, 2016	58.07	58.57	57.65	57.71	2,003,250	-0.52(-0.89%)
Jul 28, 2016	56.97	58.80	56.95	58.23	3,388,181	+1.90(+3.37%)
Jul 27, 2016	56.49	57.32	56.00	56.33	1,693,334	+0.13(+0.23%)
Jul 26, 2016	55.84	56.39	55.66	56.20	1,832,581	+0.75(+1.35%)
Jul 25, 2016	54.95	55.46	54.82	55.46	1,038,963	+0.32(+0.58%)
Jul 22, 2016	55.12	55.24	54.24	55.14	1,959,786	+0.29(+0.53%)
Jul 21, 2016	56.06	56.09	54.81	54.84	1,684,411	-1.33(-2.37%)
Jul 20, 2016	55.88	56.34	55.75	56.18	659,155	+0.41(+0.74%)
Jul 19, 2016	55.73	56.04	55.55	55.77	706,389	-0.15(-0.26%)
Jul 18, 2016	55.97	56.19	55.74	55.91	727,705	+0.01(+0.02%)
Jul 15, 2016	56.19	56.43	55.74	55.90	1,155,702	-0.04(-0.07%)
Jul 14, 2016	56.37	56.71	55.93	55.94	976,934	-0.05(-0.08%)
Jul 13, 2016	56.05	56.22	55.58	55.98	1,182,304	+0.29(+0.52%)
Jul 12, 2016	55.91	56.06	55.36	55.69	1,774,466	-0.04(-0.07%)
Jul 11, 2016	55.18	55.80	55.18	55.73	1,352,020	+0.81(+1.48%)
Jul 08, 2016	53.81	55.02	53.61	54.92	1,692,996	+1.30(+2.43%)
Jul 07, 2016	53.42	53.67	53.21	53.61	1,164,382	+0.17(+0.32%)
Jul 06, 2016	52.71	53.52	52.60	53.44	1,265,036	+0.76(+1.44%)
Jul 05, 2016	52.90	52.90	52.22	52.68	1,303,369	-0.31(-0.59%)

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.