Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	57.26	57.97	56.87	57.77	1,351,293	+0.81(+1.41%)
Sep 28, 2017	56.91	57.09	56.64	56.96	1,398,900	+0.20(+0.35%)
Sep 27, 2017		57.04	56.13	56.77	856,462	+0.23(+0.41%)
Sep 26, 2017	56.18	56.64	55.70	56.54	1,272,049	+0.48(+0.86%)
Sep 25, 2017	56.38	56.60	55.71	56.05	1,117,542	-0.33(-0.58%)
Sep 22, 2017	56.94	57.10	56.32	56.38	1,912,527	-0.54(-0.94%)
Sep 21, 2017	57.07	57.34	56.48	56.92	773,381	-0.26(-0.45%)
Sep 20, 2017	57.48	57.59	56.05	57.17	2,858,342	+0.65(+1.16%)
Sep 19, 2017	56.46	56.90	55.81	56.52	3,135,179	+0.34(+0.61%)
Sep 18, 2017	55.64	56.18	55.39	56.18	706,292	+0.68(+1.23%)
Sep 15, 2017	55.28	55.62	55.20	55.50	824,906	+0.16(+0.30%)
Sep 14, 2017	55.39	55.50	55.05	55.33	1,191,114	-0.07(-0.12%)
Sep 13, 2017	55.99	56.07	55.31	55.40	808,860	-0.59(-1.05%)
Sep 12, 2017	55.68	56.24	55.45	55.99	876,908	+0.41(+0.73%)
Sep 11, 2017	55.13	55.80	55.13	55.58	1,925,373	+0.75(+1.37%)
Sep 08, 2017	54.83	54.99	54.31	54.83	744,655	-0.07(-0.13%)
Sep 07, 2017	55.90	56.01	54.75	54.90	1,391,688	-0.89(-1.60%)
Sep 06, 2017	56.35	56.35	55.52	55.79	1,011,954	-0.34(-0.61%)
Sep 05, 2017	56.41	56.56	55.79	56.13	566,319	-0.25(-0.44%)
Sep 01, 2017	56.05	56.61	55.80	56.38	886,143	+0.67(+1.20%)
Aug 31, 2017	54.46	55.73	54.20	55.71	1,174,605	+1.13(+2.07%)
Aug 30, 2017	53.90	54.59	53.71	54.58	874,286	+0.65(+1.21%)
Aug 29, 2017	53.73	54.01	53.47	53.93	743,512	+0.20(+0.37%)
Aug 28, 2017	54.34	54.46	53.19	53.73	1,597,397	-0.49(-0.91%)
Aug 25, 2017	54.74	54.99	54.22	54.22	1,306,783	-0.20(-0.37%)
Aug 24, 2017	55.60	55.72	54.42	54.42	971,552	-1.21(-2.18%)
Aug 23, 2017	55.83	56.03	55.53	55.63	756,676	-0.15(-0.27%)
Aug 22, 2017	55.92	56.11	55.36	55.79	2,065,955	-0.15(-0.27%)
Aug 21, 2017	55.87	56.39	55.79	55.94	656,612	+0.07(+0.12%)
Aug 18, 2017	55.77	56.13	55.46	55.87	623,147	+0.05(+0.09%)
Aug 17, 2017	56.18	56.95	55.79	55.82	1,162,772	-0.60(-1.06%)
Aug 16, 2017	56.43	57.19	56.37	56.41	1,086,519	+0.12(+0.21%)
Aug 15, 2017	56.28	56.80	56.00	56.30	821,390	+0.03(+0.05%)
Aug 14, 2017	55.35	56.31	55.30	56.27	1,348,120	+0.99(+1.80%)
Aug 11, 2017	55.03	55.79	54.65	55.27	1,082,855	-0.08(-0.14%)
Aug 10, 2017	55.51	56.03	55.24	55.35	1,053,333	-0.43(-0.77%)
Aug 09, 2017	55.56	55.84	55.20	55.79	1,103,018	-0.01(-0.01%)
Aug 08, 2017	56.28	56.76	55.69	55.79	1,332,263	-0.73(-1.30%)
Aug 07, 2017	56.56	57.57	56.10	56.52	2,022,421	+0.16(+0.28%)
Aug 04, 2017	56.18	57.02	55.03	56.37	1,978,381	+1.58(+2.88%)
Aug 03, 2017	54.82	55.29	54.46	54.79	2,480,582	-0.02(-0.04%)
Aug 02, 2017	54.33	55.14	53.74	54.81	1,128,464	+0.45(+0.83%)
Aug 01, 2017	54.85	55.27	54.16	54.36	1,052,474	-0.09(-0.17%)
Jul 31, 2017	54.85	54.85	54.13	54.45	1,064,207	-0.31(-0.56%)
Jul 28, 2017	54.57	54.82	54.39	54.76	738,872	+0.13(+0.24%)
Jul 27, 2017	54.57	54.80	54.21	54.63	672,284	+0.05(+0.08%)
Jul 26, 2017	54.57	54.92	54.48	54.58	1,104,131	+0.00(+0.00%)
Jul 25, 2017	53.93	54.61	53.59	54.58	1,052,915	+0.84(+1.56%)
Jul 24, 2017	53.72	53.96	53.48	53.74	1,095,337	+0.03(+0.05%)
Jul 21, 2017	53.66	53.77	53.36	53.72	662,050	+0.09(+0.17%)
Jul 20, 2017	53.65	53.78	53.38	53.63	555,774	+0.09(+0.17%)
Jul 19, 2017	53.37	53.66	52.89	53.53	808,379	+0.21(+0.39%)
Jul 18, 2017	53.38	53.66	53.12	53.32	691,523	-0.09(-0.16%)
Jul 17, 2017	52.77	53.95	52.57	53.41	1,809,888	+0.88(+1.68%)
Jul 14, 2017	52.42	52.87	52.19	52.53	977,866	+0.18(+0.35%)
Jul 13, 2017	51.60	52.58	51.04	52.34	1,083,964	+0.80(+1.55%)
Jul 12, 2017	50.93	51.72	50.92	51.54	1,019,845	+0.88(+1.73%)
Jul 11, 2017	50.28	51.00	49.91	50.67	1,341,295	+0.45(+0.90%)
Jul 10, 2017	50.96	51.39	50.09	50.22	1,528,981	-0.43(-0.85%)
Jul 07, 2017	50.64	50.94	50.08	50.65	1,415,609	+0.20(+0.39%)
Jul 06, 2017	50.45	50.83	50.23	50.45	1,516,882	+0.28(+0.56%)
Jul 05, 2017	50.51	50.67	49.82	50.17	1,335,282	-0.46(-0.92%)

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.