Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	51.91	52.66	51.79	52.36	282,693	+0.35(+0.67%)
Sep 28, 2017	51.62	52.03	51.51	52.01	245,845	+0.29(+0.56%)
Sep 27, 2017	50.94	51.78	50.61	51.72	451,781	+0.62(+1.21%)
Sep 26, 2017	51.50	51.88	51.08	51.10	223,195	-0.35(-0.68%)
Sep 25, 2017	51.65	51.81	51.30	51.45	314,388	-0.17(-0.33%)
Sep 22, 2017	52.14	52.28	51.36	51.62	254,276	-0.56(-1.07%)
Sep 21, 2017	52.09	52.53	51.95	52.18	287,314	-0.23(-0.44%)
Sep 20, 2017	54.24	54.24	52.19	52.41	378,760	-1.49(-2.76%)
Sep 19, 2017	54.32	54.59	53.79	53.90	761,623	-0.31(-0.57%)
Sep 18, 2017	53.75	54.22	53.50	54.21	307,228	+0.42(+0.78%)
Sep 15, 2017	53.92	54.18	53.45	53.79	499,723	-0.10(-0.19%)
Sep 14, 2017	53.77	54.02	53.45	53.89	542,769	-0.03(-0.06%)
Sep 13, 2017	55.54	55.54	53.45	53.92	1,702,395	-1.59(-2.86%)
Sep 12, 2017	55.78	56.17	55.15	55.51	699,681	-0.29(-0.52%)
Sep 11, 2017	55.11	56.23	54.78	55.80	550,024	+0.82(+1.49%)
Sep 08, 2017	54.65	55.01	54.39	54.98	170,511	+0.11(+0.20%)
Sep 07, 2017	54.28	55.11	54.16	54.87	281,739	+0.72(+1.33%)
Sep 06, 2017	54.13	54.57	53.85	54.15	305,280	+0.17(+0.31%)
Sep 05, 2017	54.11	54.53	53.66	53.98	322,663	+0.01(+0.02%)
Sep 01, 2017	54.30	54.43	53.80	53.97	195,334	-0.21(-0.39%)
Aug 31, 2017	53.79	54.70	53.79	54.18	452,966	+0.64(+1.20%)
Aug 30, 2017	53.17	53.57	53.08	53.54	423,026	+0.31(+0.58%)
Aug 29, 2017	53.31	53.65	52.95	53.23	456,408	+0.03(+0.06%)
Aug 28, 2017	54.20	54.40	52.82	53.20	547,107	-0.83(-1.54%)
Aug 25, 2017	54.43	54.49	53.97	54.03	272,451	-0.19(-0.35%)
Aug 24, 2017	54.34	54.67	54.17	54.22	470,298	-0.09(-0.17%)
Aug 23, 2017	53.16	54.31	53.03	54.31	408,058	+1.10(+2.07%)
Aug 22, 2017	52.67	53.36	52.51	53.21	295,294	+0.56(+1.06%)
Aug 21, 2017	52.26	53.04	52.26	52.65	550,537	+0.36(+0.69%)
Aug 18, 2017	53.05	53.12	52.05	52.29	533,110	-1.14(-2.13%)
Aug 17, 2017	54.08	54.36	53.26	53.43	479,236	-0.77(-1.42%)
Aug 16, 2017	54.48	54.91	54.05	54.20	693,377	-0.20(-0.37%)
Aug 15, 2017	54.85	54.85	54.10	54.40	415,119	-0.80(-1.45%)
Aug 14, 2017	53.65	55.57	53.65	55.20	687,948	+1.70(+3.18%)
Aug 11, 2017	53.09	53.51	52.68	53.50	394,804	+0.18(+0.34%)
Aug 10, 2017	53.16	53.63	53.05	53.32	539,393	+0.04(+0.08%)
Aug 09, 2017	53.41	53.67	52.95	53.28	371,034	-0.14(-0.26%)
Aug 08, 2017	53.74	54.00	53.30	53.42	157,887	-0.36(-0.67%)
Aug 07, 2017	53.74	53.88	53.43	53.78	344,650	+0.01(+0.02%)
Aug 04, 2017	53.88	54.30	53.37	53.77	422,621	-0.11(-0.20%)
Aug 03, 2017	54.28	54.47	53.66	53.88	487,380	-0.49(-0.90%)
Aug 02, 2017	54.29	54.46	53.83	54.37	377,383	-0.02(-0.04%)
Aug 01, 2017	53.65	54.56	53.65	54.39	387,946	+0.92(+1.72%)
Jul 31, 2017	53.48	53.79	52.81	53.47	544,968	+0.18(+0.34%)
Jul 28, 2017	53.36	54.07	53.14	53.29	513,134	-0.08(-0.15%)
Jul 27, 2017	53.88	54.22	53.31	53.37	997,104	-0.45(-0.84%)
Jul 26, 2017	53.35	54.00	52.89	53.82	1,294,398	+0.36(+0.67%)
Jul 25, 2017	54.34	54.34	52.82	53.46	544,180	-0.82(-1.51%)
Jul 24, 2017	54.42	54.62	53.85	54.28	385,442	+0.00(+0.00%)
Jul 21, 2017	54.40	54.65	53.76	54.28	337,793	+0.40(+0.74%)
Jul 20, 2017		54.62	53.80	53.88	391,340	-0.03(-0.06%)
Jul 19, 2017	52.97	53.99	52.58	53.91	322,069	+1.00(+1.89%)
Jul 18, 2017	53.45	53.45	52.67	52.91	238,206	+0.11(+0.21%)
Jul 17, 2017	52.21	52.82	51.80	52.80	204,753	+0.61(+1.17%)
Jul 14, 2017	52.27	52.60	52.11	52.19	193,776	+0.18(+0.35%)
Jul 13, 2017	52.01	52.17	51.28	52.01	193,541	+0.06(+0.12%)
Jul 12, 2017	51.15	52.41	51.15	51.95	350,807	+1.20(+2.36%)
Jul 11, 2017	51.13	51.30	50.40	50.75	264,596	-0.37(-0.72%)
Jul 10, 2017	51.00	51.46	50.84	51.12	254,465	+0.01(+0.02%)
Jul 07, 2017	50.25	51.35	50.00	51.11	364,765	+0.88(+1.75%)
Jul 06, 2017	50.76	50.80	50.14	50.23	482,147	-0.94(-1.84%)
Jul 05, 2017	51.89	52.14	50.76	51.17	542,624	-0.71(-1.37%)

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.