Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	51.28	51.84	51.01	51.60	2,316,298	+0.74(+1.46%)
Sep 29, 2016	51.43	51.59	50.63	50.86	1,630,425	-0.63(-1.22%)
Sep 28, 2016	50.62	51.52	50.62	51.49	2,130,614	+0.61(+1.20%)
Sep 27, 2016	50.52	51.10	50.26	50.87	2,395,146	+0.28(+0.55%)
Sep 26, 2016	50.94	51.24	50.56	50.60	1,743,824	-0.56(-1.09%)
Sep 23, 2016	51.49	51.97	51.15	51.15	1,933,933	-0.70(-1.35%)
Sep 22, 2016	52.22	52.36	51.84	51.85	1,585,333	-0.01(-0.02%)
Sep 21, 2016	51.79	52.08	51.35	51.86	1,969,826	+0.16(+0.30%)
Sep 20, 2016	52.18	52.26	51.70	51.70	1,568,335	-0.01(-0.02%)
Sep 19, 2016	52.19	52.61	51.67	51.71	1,894,758	-0.29(-0.57%)
Sep 16, 2016	52.20	52.23	51.53	52.01	2,750,481	-0.61(-1.15%)
Sep 15, 2016	51.92	52.73	51.91	52.61	1,394,410	+0.63(+1.21%)
Sep 14, 2016	52.36	52.57	51.91	51.98	1,741,517	-0.27(-0.52%)
Sep 13, 2016	52.43	52.71	52.01	52.26	2,310,730	-0.56(-1.06%)
Sep 12, 2016	51.61	52.99	51.48	52.81	1,716,186	+0.86(+1.66%)
Sep 09, 2016	52.75	52.93	51.95	51.95	2,406,071	-1.05(-1.98%)
Sep 08, 2016	53.22	53.39	52.72	53.00	1,150,472	-0.38(-0.72%)
Sep 07, 2016	53.07	53.51	53.07	53.38	1,409,661	+0.20(+0.38%)
Sep 06, 2016	53.15	53.35	52.83	53.18	1,043,713	-0.15(-0.27%)
Sep 02, 2016	53.14	53.33	53.33	53.33	989,097	+0.40(+0.76%)
Sep 01, 2016	53.72	53.88	52.75	52.93	1,421,273	-0.61(-1.14%)
Aug 31, 2016	53.82	53.89	53.13	53.54	2,398,015	-0.28(-0.52%)
Aug 30, 2016	53.20	53.82	53.20	53.82	1,056,071	+0.73(+1.38%)
Aug 29, 2016	53.07	53.27	52.95	53.08	1,397,845	+0.05(+0.10%)
Aug 26, 2016	53.02	53.62	52.16	53.03	1,666,212	+0.13(+0.25%)
Aug 25, 2016	53.03	53.21	52.78	52.90	1,248,210	-0.20(-0.38%)
Aug 24, 2016	53.24	53.62	52.97	53.10	1,138,002	-0.44(-0.82%)
Aug 23, 2016	53.53	53.70	53.44	53.54	896,439	+0.38(+0.71%)
Aug 22, 2016	53.07	53.32	52.92	53.16	1,078,786	+0.05(+0.10%)
Aug 19, 2016	53.01	53.32	52.61	53.11	1,566,520	-0.11(-0.20%)
Aug 18, 2016	53.12	53.44	53.11	53.22	1,340,002	+0.08(+0.16%)
Aug 17, 2016	52.88	53.15	52.74	53.13	1,713,456	+0.28(+0.54%)
Aug 16, 2016	52.68	53.08	52.52	52.85	1,441,129	+0.00(+0.00%)
Aug 15, 2016	52.95	53.18	52.80	52.85	1,501,894	-0.07(-0.13%)
Aug 12, 2016	53.02	53.12	52.79	52.91	1,303,056	-0.22(-0.41%)
Aug 11, 2016	53.05	53.27	52.99	53.13	1,586,927	+0.18(+0.33%)
Aug 10, 2016	53.14	53.22	52.81	52.95	1,638,727	-0.01(-0.01%)
Aug 09, 2016	53.72	53.72	52.89	52.96	2,213,563	-0.69(-1.28%)
Aug 08, 2016	53.94	54.00	53.53	53.65	2,010,677	-0.12(-0.23%)
Aug 05, 2016	53.69	53.96	53.48	53.77	2,096,902	+0.61(+1.14%)
Aug 04, 2016	53.13	53.55	52.97	53.16	1,324,044	-0.04(-0.07%)
Aug 03, 2016	53.55	53.58	52.96	53.20	2,198,626	+0.08(+0.14%)
Aug 02, 2016	53.73	53.73	52.95	53.12	2,298,068	-0.65(-1.20%)
Aug 01, 2016	54.32	54.43	53.65	53.77	2,452,557	-0.65(-1.20%)
Jul 29, 2016	54.05	54.62	53.82	54.42	3,061,631	+0.19(+0.35%)
Jul 28, 2016	54.22	54.44	53.76	54.23	2,237,143	-0.18(-0.34%)
Jul 27, 2016	54.39	54.72	52.75	54.42	3,684,485	+0.10(+0.18%)
Jul 26, 2016	55.43	55.61	54.24	54.32	4,332,987	-2.42(-4.26%)
Jul 25, 2016	57.08	57.23	56.43	56.73	2,233,727	-0.33(-0.58%)
Jul 22, 2016	57.10	57.13	56.67	57.06	1,269,024	+0.18(+0.32%)
Jul 21, 2016	57.14	57.28	56.79	56.88	1,290,458	-0.15(-0.26%)
Jul 20, 2016	56.76	57.08	55.99	57.03	1,609,264	-0.01(-0.01%)
Jul 19, 2016	57.30	57.30	56.70	57.03	1,581,655	-0.39(-0.68%)
Jul 18, 2016	57.49	57.68	57.30	57.43	1,386,396	-0.05(-0.08%)
Jul 15, 2016	57.34	57.49	56.82	57.47	1,367,064	+0.40(+0.70%)
Jul 14, 2016	57.66	57.83	57.03	57.07	1,502,740	+0.18(+0.32%)
Jul 13, 2016	57.47	57.68	56.63	56.89	1,568,206	-0.45(-0.78%)
Jul 12, 2016	57.00	57.36	56.78	57.33	1,653,703	+0.87(+1.54%)
Jul 11, 2016	56.63	57.01	56.11	56.46	1,334,035	+0.08(+0.14%)
Jul 08, 2016	55.98	56.43	55.12	56.39	1,763,741	+1.27(+2.30%)
Jul 07, 2016	55.22	55.73	54.61	55.12	1,778,697	+0.18(+0.34%)
Jul 05, 2016	55.20	55.37	54.50	54.93	1,447,710	-0.76(-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.