Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.11	56.21	53.86	55.74	2,215,141	+2.06(+3.84%)
Sep 29, 2016	54.30	54.82	52.82	53.68	2,947,809	-0.94(-1.72%)
Sep 28, 2016	54.89	55.60	54.18	54.62	845,595	+0.02(+0.04%)
Sep 27, 2016	53.84	54.73	53.30	54.60	926,700	+0.61(+1.13%)
Sep 26, 2016	54.44	54.69	53.55	53.99	1,286,130	-0.88(-1.60%)
Sep 23, 2016	56.48	56.65	54.84	54.87	1,257,829	-1.65(-2.92%)
Sep 22, 2016	56.37	56.97	56.19	56.52	928,244	+0.45(+0.80%)
Sep 21, 2016	54.93	56.09	54.73	56.07	1,093,812	+1.32(+2.41%)
Sep 20, 2016	56.47	56.54	54.62	54.75	1,489,504	-1.58(-2.80%)
Sep 19, 2016	55.75	56.64	55.56	56.33	1,240,426	+0.57(+1.02%)
Sep 16, 2016	56.67	56.67	54.98	55.76	3,648,213	-0.77(-1.36%)
Sep 15, 2016	55.37	56.86	55.33	56.53	2,219,397	+1.42(+2.58%)
Sep 14, 2016	53.86	55.42	53.58	55.11	2,186,962	+1.19(+2.21%)
Sep 13, 2016	54.01	54.57	53.33	53.92	1,641,734	+0.16(+0.30%)
Sep 12, 2016	52.00	53.80	51.19	53.76	2,046,921	+1.28(+2.44%)
Sep 09, 2016	55.00	55.31	52.43	52.48	3,136,318	-2.95(-5.32%)
Sep 08, 2016	55.71	56.10	55.32	55.43	2,224,804	-0.50(-0.89%)
Sep 07, 2016	54.96	56.26	54.96	55.93	1,769,920	-0.09(-0.16%)
Sep 06, 2016	57.85	57.85	55.45	56.02	2,521,394	-1.58(-2.74%)
Sep 02, 2016	57.95	57.60	57.60	57.60	965,700	-0.15(-0.26%)
Sep 01, 2016	57.46	57.85	56.34	57.75	1,582,230	+0.32(+0.56%)
Aug 31, 2016	57.46	57.75	56.75	57.43	1,626,163	-0.26(-0.45%)
Aug 30, 2016	57.50	58.03	57.29	57.69	1,359,194	-0.18(-0.31%)
Aug 29, 2016	57.64	58.13	57.53	57.87	802,359	+0.25(+0.43%)
Aug 26, 2016	57.84	58.53	56.70	57.62	1,294,648	-0.32(-0.55%)
Aug 25, 2016	57.13	58.39	57.02	57.94	1,665,740	+0.63(+1.10%)
Aug 24, 2016	56.12	57.92	56.08	57.31	1,964,131	+1.28(+2.28%)
Aug 23, 2016	56.28	56.63	55.94	56.03	1,733,971	+0.05(+0.09%)
Aug 22, 2016	56.05	56.45	55.57	55.98	889,981	-0.25(-0.44%)
Aug 19, 2016	55.06	56.52	54.91	56.23	1,352,547	+1.03(+1.87%)
Aug 18, 2016	54.72	55.67	54.57	55.20	1,308,230	+0.64(+1.17%)
Aug 17, 2016	55.01	55.64	54.33	54.56	1,305,880	-0.72(-1.30%)
Aug 16, 2016	55.41	55.62	54.86	55.28	1,342,977	-0.49(-0.88%)
Aug 15, 2016	54.54	56.45	54.54	55.77	2,221,350	+1.18(+2.16%)
Aug 12, 2016	54.57	54.87	54.25	54.59	1,170,364	+0.11(+0.20%)
Aug 11, 2016	54.49	54.87	54.13	54.48	1,105,372	+0.34(+0.63%)
Aug 10, 2016	54.86	54.88	54.06	54.14	1,231,236	-0.35(-0.64%)
Aug 09, 2016	54.38	55.20	54.38	54.49	1,655,445	+0.19(+0.35%)
Aug 08, 2016	55.09	55.44	54.06	54.30	2,269,883	-0.75(-1.36%)
Aug 05, 2016	53.79	55.27	53.33	55.05	2,741,894	+1.64(+3.07%)
Aug 04, 2016	55.47	55.50	52.46	53.41	4,671,012	-1.71(-3.10%)
Aug 03, 2016	55.50	56.51	54.05	55.12	7,979,242	-6.33(-10.30%)
Aug 02, 2016	63.34	63.34	61.10	61.45	3,328,615	-2.02(-3.18%)
Aug 01, 2016	63.50	64.48	63.10	63.47	1,807,626	+0.24(+0.38%)
Jul 29, 2016	63.00	63.44	61.79	63.23	2,546,741	+0.13(+0.21%)
Jul 28, 2016	63.00	64.38	62.52	63.10	1,351,372	+0.09(+0.14%)
Jul 27, 2016	64.20	64.80	62.18	63.01	2,865,819	+2.63(+4.36%)
Jul 26, 2016	61.13	61.75	60.08	60.38	2,171,824	-0.24(-0.40%)
Jul 25, 2016	60.77	61.13	60.34	60.62	1,196,205	+0.06(+0.10%)
Jul 22, 2016	59.40	61.00	58.47	60.56	2,098,657	+0.46(+0.77%)
Jul 21, 2016	61.23	61.42	59.76	60.10	1,295,385	-0.70(-1.15%)
Jul 20, 2016	60.72	61.17	59.81	60.80	1,119,157	+0.40(+0.66%)
Jul 19, 2016	60.31	60.62	60.10	60.40	760,891	-0.26(-0.43%)
Jul 18, 2016	59.79	60.98	59.54	60.66	1,333,013	+1.24(+2.09%)
Jul 15, 2016	59.50	59.60	58.68	59.42	1,005,610	+0.11(+0.19%)
Jul 14, 2016	57.54	59.48	57.06	59.31	1,536,321	+2.64(+4.66%)
Jul 13, 2016	58.44	58.50	56.65	56.67	1,270,063	-1.33(-2.29%)
Jul 12, 2016	58.21	58.65	57.58	58.00	1,142,635	+0.27(+0.47%)
Jul 11, 2016	56.94	58.68	56.43	57.73	1,596,292	+1.71(+3.05%)
Jul 08, 2016	54.84	56.25	54.37	56.02	1,084,547	+1.65(+3.03%)
Jul 07, 2016	53.46	54.94	53.45	54.37	1,264,955	+2.55(+4.92%)
Jul 05, 2016	53.75	53.78	50.63	51.82	1,526,100	-2.68(-4.92%)

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.