Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	50.65	51.03	50.30	50.50	1,757,378	+0.12(+0.25%)
Sep 29, 2016	51.70	51.70	50.28	50.38	1,673,381	-1.31(-2.53%)
Sep 28, 2016	51.36	51.72	50.65	51.69	1,330,183	+0.14(+0.28%)
Sep 27, 2016	50.84	51.59	50.62	51.54	1,454,017	+0.98(+1.93%)
Sep 26, 2016	50.90	51.16	50.52	50.57	987,173	-0.70(-1.37%)
Sep 23, 2016	51.64	51.85	50.88	51.27	675,062	-0.59(-1.14%)
Sep 22, 2016	51.40	52.31	51.18	51.86	1,123,338	+0.83(+1.63%)
Sep 21, 2016	50.73	51.08	49.42	51.03	2,263,362	-0.29(-0.57%)
Sep 20, 2016	52.28	52.36	51.32	51.32	1,070,364	-0.71(-1.36%)
Sep 19, 2016	52.74	52.98	51.98	52.03	848,993	-0.82(-1.55%)
Sep 16, 2016	52.41	53.00	52.38	52.85	1,184,954	+0.34(+0.65%)
Sep 15, 2016	52.70	52.75	51.65	52.51	1,466,857	-0.61(-1.15%)
Sep 14, 2016	53.16	53.37	52.77	53.12	727,334	+0.07(+0.12%)
Sep 13, 2016	53.35	53.43	52.76	53.05	591,374	-0.65(-1.21%)
Sep 12, 2016	53.42	54.04	53.14	53.70	1,150,396	+0.29(+0.55%)
Sep 09, 2016	55.31	55.37	53.40	53.40	890,167	-2.11(-3.80%)
Sep 08, 2016	55.63	55.94	55.49	55.51	908,732	-0.20(-0.36%)
Sep 07, 2016	55.58	55.73	55.00	55.71	673,163	-0.10(-0.18%)
Sep 06, 2016	56.28	56.39	55.49	55.81	560,169	-0.54(-0.95%)
Sep 02, 2016	56.07	56.35	56.35	56.35	1,022,996	+0.69(+1.25%)
Sep 01, 2016	55.48	55.75	55.17	55.65	695,435	+0.17(+0.31%)
Aug 31, 2016	55.50	55.63	55.01	55.48	516,726	-0.07(-0.12%)
Aug 30, 2016	56.41	56.52	55.39	55.55	558,742	-1.05(-1.85%)
Aug 29, 2016	55.82	56.61	55.52	56.60	747,827	+1.00(+1.80%)
Aug 26, 2016	55.79	56.19	55.20	55.60	779,405	-0.12(-0.22%)
Aug 25, 2016	55.98	56.69	55.64	55.72	1,286,573	-0.43(-0.77%)
Aug 24, 2016	55.98	56.23	55.82	56.15	1,137,556	+0.08(+0.14%)
Aug 23, 2016	55.92	56.37	55.77	56.07	809,187	+0.15(+0.27%)
Aug 22, 2016	55.14	56.07	55.14	55.92	801,787	+0.37(+0.66%)
Aug 19, 2016	55.09	55.57	54.97	55.56	705,933	+0.10(+0.19%)
Aug 18, 2016	54.31	55.50	54.31	55.45	1,079,600	+1.10(+2.02%)
Aug 17, 2016	53.99	54.54	53.29	54.35	1,121,798	+0.39(+0.72%)
Aug 16, 2016	54.02	54.11	53.30	53.97	1,014,529	-0.27(-0.49%)
Aug 15, 2016	54.22	54.29	53.92	54.23	824,383	+0.31(+0.57%)
Aug 12, 2016	54.21	54.44	53.74	53.93	989,297	-0.26(-0.48%)
Aug 11, 2016	55.01	55.01	54.18	54.19	732,275	-0.56(-1.03%)
Aug 10, 2016	54.65	55.16	54.59	54.75	805,624	+0.09(+0.17%)
Aug 09, 2016	53.95	55.15	53.89	54.66	1,217,930	+0.71(+1.31%)
Aug 08, 2016	55.37	55.37	53.85	53.95	1,446,137	-1.20(-2.17%)
Aug 05, 2016	55.62	55.62	53.84	55.15	1,894,241	-0.95(-1.69%)
Aug 04, 2016	56.19	56.29	55.52	56.10	1,199,075	+0.14(+0.25%)
Aug 03, 2016	55.62	55.98	55.11	55.96	858,114	+0.22(+0.40%)
Aug 02, 2016	56.68	56.68	55.66	55.74	805,518	-0.94(-1.66%)
Aug 01, 2016	56.72	56.86	56.27	56.68	821,041	-0.04(-0.07%)
Jul 29, 2016	56.35	56.90	55.88	56.72	814,052	+0.52(+0.92%)
Jul 28, 2016	55.50	56.32	55.39	56.20	1,130,969	+0.49(+0.88%)
Jul 27, 2016	56.39	56.43	55.38	55.71	860,033	-0.71(-1.25%)
Jul 26, 2016	56.43	57.13	56.15	56.42	1,319,565	+0.07(+0.13%)
Jul 25, 2016	57.91	58.25	56.23	56.35	1,853,242	-0.82(-1.43%)
Jul 22, 2016	56.82	57.32	56.55	57.17	887,555	+0.48(+0.85%)
Jul 21, 2016	57.28	57.28	56.48	56.68	1,093,945	-0.75(-1.30%)
Jul 20, 2016	57.49	57.69	57.07	57.43	606,923	-0.05(-0.09%)
Jul 19, 2016	57.46	57.49	56.97	57.48	713,360	-0.01(-0.02%)
Jul 18, 2016	57.27	57.66	57.02	57.49	1,262,481	+0.27(+0.48%)
Jul 15, 2016	56.83	57.30	56.68	57.22	1,666,759	+0.46(+0.81%)
Jul 14, 2016	56.94	57.04	56.61	56.76	713,519	-0.16(-0.29%)
Jul 13, 2016	55.46	57.06	55.46	56.92	1,226,893	+0.39(+0.68%)
Jul 12, 2016	56.90	57.22	56.16	56.54	1,285,324	-0.46(-0.80%)
Jul 11, 2016	57.43	57.44	56.77	57.00	1,206,015	-0.17(-0.30%)
Jul 08, 2016	55.89	57.28	55.54	57.17	1,922,630	+1.62(+2.92%)
Jul 07, 2016	55.58	55.87	55.05	55.54	1,259,596	+0.20(+0.35%)
Jul 06, 2016	54.82	55.56	54.67	55.35	4,328,867	+0.39(+0.70%)
Jul 05, 2016	54.24	55.43	54.24	54.96	2,011,059	+0.31(+0.56%)

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.