Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	57.29	57.49	57.09	57.36	3,265,001	-0.07(-0.13%)
Sep 28, 2017	57.12	57.55	56.84	57.44	2,592,849	+0.19(+0.33%)
Sep 27, 2017			57.05	57.25	4,882,569	-1.07(-1.83%)
Sep 26, 2017	58.11	58.52	57.97	58.32	2,858,196	+0.14(+0.24%)
Sep 25, 2017	57.64	58.19	57.53	58.17	3,119,137	+0.73(+1.27%)
Sep 22, 2017	57.82	57.86	57.35	57.44	2,466,333	-0.19(-0.34%)
Sep 21, 2017	57.95	58.11	57.63	57.64	1,684,889	-0.24(-0.41%)
Sep 20, 2017	58.51	58.70	57.65	57.88	2,810,205	-0.53(-0.91%)
Sep 19, 2017	58.67	58.71	58.20	58.41	3,304,195	-0.16(-0.28%)
Sep 18, 2017	59.28	59.38	58.03	58.57	3,313,664	-0.71(-1.20%)
Sep 15, 2017	59.18	59.46	59.04	59.28	9,190,910	+0.25(+0.42%)
Sep 14, 2017	58.16	59.10	58.05	59.03	4,051,311	+0.82(+1.41%)
Sep 13, 2017	58.27	58.58	58.17	58.21	2,764,608	-0.08(-0.14%)
Sep 12, 2017	59.49	59.52	58.06	58.29	3,684,160	-1.30(-2.18%)
Sep 11, 2017	59.05	59.61	59.05	59.59	3,209,451	+0.51(+0.86%)
Sep 08, 2017	58.50	59.17	58.35	59.08	2,961,854	+0.74(+1.27%)
Sep 07, 2017	58.15	58.58	57.95	58.35	4,168,050	+0.19(+0.33%)
Sep 06, 2017	58.45	58.51	58.06	58.15	2,843,676	-0.15(-0.26%)
Sep 05, 2017	58.53	58.57	58.14	58.30	3,491,680	-0.10(-0.18%)
Sep 01, 2017	58.83	58.95	58.31	58.41	2,075,388	-0.33(-0.56%)
Aug 31, 2017	58.82	58.99	58.63	58.73	2,696,134	-0.04(-0.06%)
Aug 30, 2017	59.24	59.34	58.70	58.77	2,316,096	-0.50(-0.84%)
Aug 29, 2017	59.24	59.58	59.21	59.27	2,795,835	+0.07(+0.12%)
Aug 28, 2017	59.25	59.34	58.95	59.19	2,302,781	+0.04(+0.07%)
Aug 25, 2017	58.85	59.46	58.69	59.15	3,352,085	+0.47(+0.79%)
Aug 24, 2017	58.51	58.82	58.40	58.68	2,783,538	+0.17(+0.29%)
Aug 23, 2017	58.32	58.55	58.02	58.51	2,150,976	+0.18(+0.32%)
Aug 22, 2017	58.16	58.34	58.00	58.33	1,923,702	+0.17(+0.29%)
Aug 21, 2017	58.21	58.28	57.94	58.16	1,794,313	+0.04(+0.06%)
Aug 18, 2017	57.62	58.26	57.52	58.12	3,118,006	+0.42(+0.73%)
Aug 17, 2017	57.70	58.09	57.63	57.70	2,356,610	-0.09(-0.15%)
Aug 16, 2017	57.55	57.86	57.44	57.79	4,123,511	+0.25(+0.44%)
Aug 15, 2017	57.20	57.66	57.17	57.54	4,444,459	+0.16(+0.28%)
Aug 14, 2017	57.24	57.51	57.18	57.38	2,076,950	+0.21(+0.37%)
Aug 11, 2017	57.58	57.58	56.91	57.16	1,980,025	-0.32(-0.55%)
Aug 10, 2017	57.42	57.63	57.22	57.48	2,141,176	-0.01(-0.03%)
Aug 09, 2017	57.85	57.85	57.39	57.49	2,161,485	-0.09(-0.15%)
Aug 08, 2017	57.43	57.63	57.32	57.58	1,715,105	+0.03(+0.05%)
Aug 07, 2017	57.62	57.77	57.45	57.55	2,206,014	-0.12(-0.20%)
Aug 04, 2017	57.67	57.86	57.18	57.67	2,742,860	-0.24(-0.41%)
Aug 03, 2017	57.38	57.96	57.33	57.91	3,498,818	+0.40(+0.69%)
Aug 02, 2017	56.98	57.52	56.55	57.51	2,266,888	+0.41(+0.72%)
Aug 01, 2017	57.07	57.24	56.92	57.10	2,664,065	+0.09(+0.16%)
Jul 31, 2017	56.87	57.12	56.67	57.01	2,631,411	+0.14(+0.25%)
Jul 28, 2017	56.97	57.10	56.70	56.87	1,669,097	-0.10(-0.17%)
Jul 27, 2017	56.77	57.04	56.72	56.96	2,103,027	+0.05(+0.09%)
Jul 26, 2017	56.65	56.95	56.58	56.91	1,889,256	+0.19(+0.34%)
Jul 25, 2017	56.76	56.89	56.43	56.72	2,414,041	+0.01(+0.03%)
Jul 24, 2017	57.29	57.29	56.60	56.70	2,474,593	-0.59(-1.03%)
Jul 21, 2017	56.77	57.29	56.69	57.29	3,130,383	+0.46(+0.81%)
Jul 20, 2017	57.06	57.06	56.64	56.84	2,994,634	-0.02(-0.04%)
Jul 19, 2017	56.81	56.89	56.68	56.86	1,905,291	+0.09(+0.16%)
Jul 18, 2017	56.69	56.94	56.50	56.77	2,123,874	+0.18(+0.31%)
Jul 17, 2017	56.54	56.65	56.39	56.59	1,779,707	+0.05(+0.09%)
Jul 14, 2017	56.57	56.80	56.50	56.54	2,342,026	+0.33(+0.58%)
Jul 13, 2017	56.48	56.51	56.18	56.22	2,114,243	-0.35(-0.61%)
Jul 12, 2017	56.68	56.87	56.50	56.56	3,175,772	+0.41(+0.72%)
Jul 11, 2017	55.84	56.19	55.69	56.16	3,589,146	+0.32(+0.57%)
Jul 10, 2017	56.02	56.12	55.77	55.84	4,854,236	-0.14(-0.25%)
Jul 07, 2017	55.99	56.16	55.82	55.98	2,283,944	+0.05(+0.09%)
Jul 06, 2017	55.92	56.11	55.71	55.93	2,753,056	-0.06(-0.11%)
Jul 05, 2017	56.24	56.32	55.93	55.99	4,534,959	-0.22(-0.39%)

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.