Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	51.31	51.87	51.04	51.63	2,314,977	+0.75(+1.46%)
Sep 29, 2016	51.45	51.62	50.66	50.89	1,629,495	-0.63(-1.22%)
Sep 28, 2016	50.65	51.55	50.65	51.52	2,129,399	+0.61(+1.21%)
Sep 27, 2016	50.55	51.13	50.29	50.90	2,393,779	+0.28(+0.55%)
Sep 26, 2016	50.97	51.26	50.59	50.62	1,742,829	-0.56(-1.09%)
Sep 23, 2016	51.52	52.00	51.18	51.18	1,932,830	-0.70(-1.35%)
Sep 22, 2016	52.25	52.39	51.87	51.88	1,584,429	-0.01(-0.02%)
Sep 21, 2016	51.82	52.11	51.38	51.89	1,968,702	+0.16(+0.30%)
Sep 20, 2016	52.21	52.29	51.73	51.73	1,567,440	-0.01(-0.02%)
Sep 19, 2016	52.22	52.64	51.70	51.74	1,893,677	-0.30(-0.57%)
Sep 16, 2016	52.23	52.26	51.56	52.04	2,748,912	-0.61(-1.15%)
Sep 15, 2016	51.95	52.76	51.94	52.64	1,393,614	+0.63(+1.21%)
Sep 14, 2016	52.39	52.60	51.94	52.01	1,740,524	-0.27(-0.52%)
Sep 13, 2016	52.46	52.74	52.04	52.29	2,309,412	-0.56(-1.06%)
Sep 12, 2016	51.64	53.02	51.50	52.84	1,715,207	+0.86(+1.66%)
Sep 09, 2016	52.78	52.96	51.98	51.98	2,404,698	-1.05(-1.98%)
Sep 08, 2016	53.25	53.42	52.75	53.03	1,149,815	-0.39(-0.72%)
Sep 07, 2016	53.10	53.54	53.10	53.41	1,408,856	+0.20(+0.38%)
Sep 06, 2016	53.18	53.38	52.86	53.21	1,043,117	-0.15(-0.27%)
Sep 02, 2016	53.17	53.36	53.36	53.36	988,533	+0.40(+0.76%)
Sep 01, 2016	53.75	53.91	52.78	52.96	1,420,462	-0.61(-1.14%)
Aug 31, 2016	53.85	53.92	53.16	53.57	2,396,647	-0.28(-0.51%)
Aug 30, 2016	53.23	53.85	53.23	53.85	1,055,469	+0.73(+1.38%)
Aug 29, 2016	53.10	53.30	52.98	53.11	1,397,047	+0.05(+0.10%)
Aug 26, 2016	53.05	53.65	52.19	53.06	1,665,261	+0.13(+0.25%)
Aug 25, 2016	53.06	53.24	52.81	52.93	1,247,498	-0.20(-0.38%)
Aug 24, 2016	53.27	53.65	53.00	53.13	1,137,353	-0.44(-0.82%)
Aug 23, 2016	53.56	53.73	53.47	53.57	895,928	+0.38(+0.71%)
Aug 22, 2016	53.10	53.35	52.95	53.19	1,078,171	+0.05(+0.10%)
Aug 19, 2016	53.05	53.35	52.64	53.14	1,565,626	-0.11(-0.20%)
Aug 18, 2016	53.15	53.47	53.14	53.25	1,339,237	+0.08(+0.16%)
Aug 17, 2016	52.91	53.18	52.77	53.16	1,712,478	+0.28(+0.54%)
Aug 16, 2016	52.71	53.11	52.55	52.88	1,440,306	+0.00(+0.00%)
Aug 15, 2016	52.98	53.21	52.83	52.88	1,501,037	-0.07(-0.13%)
Aug 12, 2016	53.05	53.15	52.82	52.95	1,302,313	-0.22(-0.41%)
Aug 11, 2016	53.08	53.30	53.02	53.16	1,586,021	+0.18(+0.33%)
Aug 10, 2016	53.17	53.25	52.84	52.98	1,637,792	-0.01(-0.01%)
Aug 09, 2016	53.75	53.75	52.92	52.99	2,212,300	-0.69(-1.28%)
Aug 08, 2016	53.97	54.03	53.56	53.68	2,009,530	-0.12(-0.23%)
Aug 05, 2016	53.72	53.99	53.52	53.80	2,095,706	+0.61(+1.14%)
Aug 04, 2016	53.16	53.58	53.00	53.19	1,323,288	-0.04(-0.07%)
Aug 03, 2016	53.58	53.61	52.99	53.23	2,197,371	+0.08(+0.14%)
Aug 02, 2016	53.76	53.76	52.98	53.15	2,296,757	-0.65(-1.20%)
Aug 01, 2016	54.35	54.46	53.68	53.80	2,451,158	-0.65(-1.20%)
Jul 29, 2016	54.08	54.66	53.85	54.45	3,059,884	+0.19(+0.35%)
Jul 28, 2016	54.25	54.47	53.79	54.26	2,235,866	-0.18(-0.34%)
Jul 27, 2016	54.42	54.76	52.78	54.45	3,682,383	+0.10(+0.18%)
Jul 26, 2016	55.46	55.64	54.27	54.35	4,330,515	-2.42(-4.26%)
Jul 25, 2016	57.11	57.27	56.47	56.77	2,232,452	-0.33(-0.58%)
Jul 22, 2016	57.14	57.16	56.70	57.10	1,268,300	+0.18(+0.32%)
Jul 21, 2016	57.17	57.31	56.82	56.91	1,289,722	-0.15(-0.26%)
Jul 20, 2016	56.80	57.12	56.03	57.06	1,608,345	-0.01(-0.01%)
Jul 19, 2016	57.33	57.33	56.73	57.07	1,580,752	-0.39(-0.68%)
Jul 18, 2016	57.52	57.71	57.33	57.46	1,385,605	-0.05(-0.08%)
Jul 15, 2016	57.37	57.52	56.85	57.51	1,366,284	+0.40(+0.70%)
Jul 14, 2016	57.69	57.87	57.06	57.10	1,501,882	+0.18(+0.32%)
Jul 13, 2016	57.51	57.71	56.67	56.92	1,567,311	-0.45(-0.78%)
Jul 12, 2016	57.04	57.40	56.81	57.37	1,652,760	+0.87(+1.54%)
Jul 11, 2016	56.67	57.04	56.14	56.50	1,333,274	+0.08(+0.14%)
Jul 08, 2016	56.01	56.46	55.15	56.42	1,762,735	+1.27(+2.30%)
Jul 07, 2016	55.26	55.76	54.64	55.15	1,777,683	+0.18(+0.34%)
Jul 05, 2016	55.23	55.40	54.53	54.96	1,446,884	-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.