Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	58.75	60.28	58.47	59.99	7,517,591	+4.26(+7.64%)
Sep 28, 2017	56.26	56.38	55.46	55.73	3,294,917	-0.62(-1.10%)
Sep 27, 2017	56.12	56.49	55.46	56.35	2,097,366	+0.30(+0.53%)
Sep 26, 2017	55.88	56.85	55.58	56.05	1,911,806	+0.15(+0.27%)
Sep 25, 2017	55.72	56.13	55.69	55.90	1,779,419	+0.20(+0.37%)
Sep 22, 2017	55.80	56.50	55.58	55.69	1,708,534	+0.07(+0.12%)
Sep 21, 2017	56.06	56.23	55.43	55.63	1,374,543	-0.38(-0.68%)
Sep 20, 2017	56.11	56.21	55.58	56.01	2,705,389	-0.37(-0.65%)
Sep 19, 2017	57.40	57.40	56.33	56.38	2,037,727	-1.02(-1.78%)
Sep 18, 2017	57.01	57.50	56.62	57.40	3,151,936	+0.46(+0.81%)
Sep 15, 2017	56.46	57.21	56.22	56.94	4,339,812	+0.47(+0.83%)
Sep 14, 2017	56.15	56.51	55.91	56.47	3,803,569	+0.31(+0.56%)
Sep 13, 2017	56.04	56.23	55.49	56.15	2,103,370	+0.11(+0.20%)
Sep 12, 2017	55.80	56.20	55.21	56.04	1,887,123	+0.27(+0.49%)
Sep 11, 2017	55.77	56.03	55.45	55.77	2,101,300	+0.09(+0.17%)
Sep 08, 2017	55.01	55.76	54.74	55.68	2,741,254	+0.63(+1.14%)
Sep 07, 2017	55.28	56.01	54.86	55.05	3,834,828	-0.26(-0.46%)
Sep 06, 2017	54.98	55.60	54.62	55.30	3,464,495	+0.41(+0.74%)
Sep 05, 2017	54.92	55.60	54.74	54.89	2,969,133	-0.05(-0.09%)
Sep 01, 2017	54.09	54.97	53.90	54.94	3,398,737	+1.05(+1.94%)
Aug 31, 2017	53.05	54.15	53.05	53.90	3,810,439	+0.69(+1.30%)
Aug 30, 2017	52.77	53.27	52.77	53.21	2,334,670	+0.46(+0.86%)
Aug 29, 2017	53.10	53.33	52.61	52.75	2,696,686	-0.31(-0.59%)
Aug 28, 2017	53.67	53.79	52.91	53.07	2,858,526	-0.59(-1.11%)
Aug 25, 2017	54.53	54.87	53.66	53.66	3,172,766	-0.52(-0.96%)
Aug 24, 2017	54.70	54.86	54.14	54.18	2,970,225	-0.59(-1.08%)
Aug 23, 2017	55.07	55.32	54.66	54.77	3,088,390	-0.33(-0.60%)
Aug 22, 2017	55.21	55.49	54.47	55.10	3,223,172	-0.14(-0.25%)
Aug 21, 2017	55.28	55.53	55.09	55.24	1,861,734	-0.03(-0.05%)
Aug 18, 2017	55.11	55.37	54.81	55.26	2,905,878	+0.20(+0.37%)
Aug 17, 2017	55.64	55.97	55.05	55.06	2,618,591	-0.64(-1.14%)
Aug 16, 2017	55.99	56.34	55.63	55.70	3,070,172	-0.26(-0.47%)
Aug 15, 2017	56.04	56.21	55.52	55.96	2,896,425	+0.09(+0.17%)
Aug 14, 2017	55.88	56.48	55.85	55.87	3,027,688	+0.25(+0.46%)
Aug 11, 2017	55.14	56.14	54.92	55.61	3,280,738	+0.58(+1.05%)
Aug 10, 2017	54.53	55.37	54.11	55.03	3,884,200	+0.18(+0.32%)
Aug 09, 2017	54.92	55.29	54.24	54.86	4,321,250	-0.31(-0.55%)
Aug 08, 2017	56.51	56.73	55.15	55.16	7,085,883	-1.59(-2.81%)
Aug 07, 2017	55.80	57.46	55.50	56.76	8,358,253	+3.05(+5.69%)
Aug 04, 2017	53.85	54.03	53.47	53.70	3,322,399	+0.05(+0.09%)
Aug 03, 2017	54.04	54.64	53.63	53.65	2,930,665	-0.33(-0.61%)
Aug 02, 2017	53.28	54.03	52.79	53.98	2,280,847	+0.62(+1.16%)
Aug 01, 2017	53.90	54.00	53.13	53.36	2,342,957	-0.39(-0.73%)
Jul 31, 2017	53.53	53.81	53.41	53.75	1,898,247	+0.31(+0.57%)
Jul 28, 2017	53.72	53.85	53.31	53.45	1,193,049	-0.31(-0.57%)
Jul 27, 2017	53.43	53.94	53.25	53.75	1,924,894	+0.28(+0.52%)
Jul 26, 2017	53.39	54.13	53.24	53.47	1,581,815	+0.26(+0.49%)
Jul 25, 2017	52.57	53.37	52.26	53.21	2,213,890	+0.94(+1.80%)
Jul 24, 2017	52.51	52.79	52.15	52.27	1,441,071	-0.23(-0.44%)
Jul 21, 2017	51.62	52.51	51.59	52.50	2,059,354	+0.81(+1.56%)
Jul 20, 2017	51.86	52.07	51.51	51.69	4,165,266	-0.17(-0.33%)
Jul 19, 2017	51.70	51.96	51.31	51.86	2,666,182	+0.25(+0.48%)
Jul 18, 2017	51.98	52.02	51.40	51.62	1,969,980	-0.70(-1.35%)
Jul 17, 2017	52.09	52.52	51.96	52.32	2,121,516	+0.24(+0.46%)
Jul 14, 2017	51.79	52.25	51.79	52.08	2,919,565	+0.42(+0.82%)
Jul 13, 2017	50.85	51.70	50.79	51.66	3,175,348	+0.82(+1.62%)
Jul 12, 2017	49.93	50.87	49.92	50.84	3,299,714	+1.14(+2.29%)
Jul 11, 2017	50.28	50.58	49.51	49.70	5,804,043	-0.59(-1.18%)
Jul 10, 2017	51.07	51.28	50.12	50.29	4,160,406	-0.80(-1.56%)
Jul 07, 2017	51.24	51.44	50.92	51.09	3,021,595	+0.01(+0.02%)
Jul 06, 2017	52.13	52.32	51.06	51.08	3,039,055	-1.15(-2.21%)
Jul 05, 2017	53.17	53.29	52.01	52.23	2,953,033	-0.86(-1.61%)

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.