Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.10	55.19	54.09	54.96	546,275	+0.95(+1.76%)
Sep 29, 2016	54.91	55.03	53.72	54.01	370,132	-1.00(-1.82%)
Sep 28, 2016	54.89	55.07	54.56	55.01	608,219	+0.13(+0.23%)
Sep 27, 2016	54.13	54.89	53.97	54.88	473,521	+0.78(+1.45%)
Sep 26, 2016	54.05	54.61	53.80	54.10	626,976	-0.29(-0.54%)
Sep 23, 2016	54.44	54.61	54.19	54.39	474,646	-0.08(-0.14%)
Sep 22, 2016	53.74	54.61	53.63	54.47	903,812	+1.29(+2.43%)
Sep 21, 2016	52.61	53.25	52.27	53.18	417,455	+0.95(+1.82%)
Sep 20, 2016	52.88	53.22	52.06	52.23	733,763	-0.49(-0.93%)
Sep 19, 2016	52.56	53.20	52.28	52.72	624,595	+0.49(+0.94%)
Sep 16, 2016	52.16	52.56	51.84	52.23	1,381,967	+0.16(+0.30%)
Sep 15, 2016	50.92	52.23	50.84	52.07	425,286	+1.20(+2.35%)
Sep 14, 2016	51.01	51.47	50.62	50.88	278,343	-0.03(-0.06%)
Sep 13, 2016	51.48	51.64	50.44	50.91	466,171	-1.04(-2.00%)
Sep 12, 2016	51.01	52.07	50.94	51.94	552,457	+0.27(+0.53%)
Sep 09, 2016	53.23	53.53	51.67	51.67	918,483	-2.06(-3.83%)
Sep 08, 2016	53.37	53.81	53.23	53.73	660,065	+0.36(+0.68%)
Sep 07, 2016	52.68	53.38	52.57	53.37	594,723	+0.70(+1.32%)
Sep 06, 2016	52.38	52.68	52.31	52.67	501,957	+0.30(+0.58%)
Sep 02, 2016	53.41	52.37	52.37	52.37	282,073	+0.20(+0.38%)
Sep 01, 2016	52.18	52.43	51.91	52.17	500,190	+0.01(+0.02%)
Aug 31, 2016	52.56	52.70	51.88	52.16	665,569	-0.50(-0.95%)
Aug 30, 2016	53.37	53.50	52.56	52.66	378,907	-0.64(-1.19%)
Aug 29, 2016	52.95	53.51	52.95	53.30	244,581	+0.33(+0.63%)
Aug 26, 2016	53.08	53.61	52.74	52.96	277,644	-0.01(-0.02%)
Aug 25, 2016	53.00	53.48	52.72	52.97	257,995	-0.01(-0.02%)
Aug 24, 2016	54.67	54.72	52.92	52.98	602,341	-1.81(-3.31%)
Aug 23, 2016	54.15	55.09	54.15	54.80	632,338	+0.82(+1.52%)
Aug 22, 2016	54.14	54.16	53.82	53.97	358,470	-0.20(-0.36%)
Aug 19, 2016	53.65	54.24	53.65	54.17	404,380	+0.33(+0.62%)
Aug 18, 2016	53.63	53.86	53.29	53.84	395,915	+0.05(+0.09%)
Aug 17, 2016	53.56	53.96	53.42	53.79	579,178	+0.20(+0.37%)
Aug 16, 2016	53.28	53.70	53.27	53.59	475,126	+0.10(+0.18%)
Aug 15, 2016	53.49	53.68	53.31	53.49	284,486	+0.20(+0.37%)
Aug 12, 2016	53.50	53.50	53.14	53.30	205,278	-0.30(-0.57%)
Aug 11, 2016	53.53	53.79	53.25	53.60	330,431	+0.18(+0.33%)
Aug 10, 2016	53.71	53.71	53.09	53.42	600,828	-0.18(-0.33%)
Aug 09, 2016	53.50	53.95	53.30	53.60	461,322	+0.13(+0.24%)
Aug 08, 2016	53.68	53.85	53.16	53.47	574,697	-0.25(-0.47%)
Aug 05, 2016	54.52	55.31	53.61	53.73	1,132,696	-0.85(-1.56%)
Aug 04, 2016	54.71	54.83	54.35	54.58	497,570	-0.03(-0.05%)
Aug 03, 2016	54.66	54.74	54.32	54.61	275,310	-0.16(-0.29%)
Aug 02, 2016	55.37	55.47	54.30	54.77	334,281	-0.76(-1.38%)
Aug 01, 2016	55.71	56.11	55.44	55.53	530,858	-0.23(-0.40%)
Jul 29, 2016	54.42	55.83	54.42	55.76	719,754	+1.30(+2.39%)
Jul 28, 2016	54.64	54.77	53.95	54.45	477,611	-0.22(-0.39%)
Jul 27, 2016	54.28	54.82	54.16	54.67	312,352	+0.36(+0.67%)
Jul 26, 2016	53.72	54.51	53.67	54.31	362,255	+0.64(+1.19%)
Jul 25, 2016	54.06	54.44	53.41	53.67	252,550	-0.53(-0.98%)
Jul 22, 2016	54.06	54.40	53.82	54.20	284,432	+0.14(+0.25%)
Jul 21, 2016	54.45	54.71	53.85	54.06	446,306	-0.45(-0.83%)
Jul 20, 2016	54.23	54.64	54.03	54.51	255,313	+0.56(+1.03%)
Jul 19, 2016	53.95	54.11	53.50	53.95	381,777	-0.15(-0.27%)
Jul 18, 2016	54.28	54.28	53.77	54.10	451,578	-0.15(-0.27%)
Jul 15, 2016	54.97	55.01	54.16	54.25	401,956	-0.50(-0.91%)
Jul 14, 2016	55.02	55.04	54.63	54.75	810,016	+0.22(+0.40%)
Jul 13, 2016	53.73	54.55	53.73	54.53	860,239	+0.97(+1.81%)
Jul 12, 2016	53.15	53.73	52.96	53.56	437,833	+0.77(+1.46%)
Jul 11, 2016	53.09	53.28	52.75	52.79	466,085	+0.01(+0.02%)
Jul 08, 2016	51.87	52.87	51.45	52.78	668,352	+1.33(+2.59%)
Jul 07, 2016	51.38	51.61	51.31	51.45	571,983	+0.14(+0.27%)
Jul 06, 2016	50.81	51.43	50.70	51.31	996,501	+0.39(+0.77%)
Jul 05, 2016	51.19	51.19	50.79	50.92	599,921	-0.60(-1.16%)

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.