Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.27	55.17	54.00	54.94	2,016,193	+1.04(+1.93%)
Sep 29, 2016	54.78	55.16	53.65	53.90	1,281,430	-0.72(-1.32%)
Sep 28, 2016	54.86	54.86	54.18	54.61	1,445,043	+0.03(+0.06%)
Sep 27, 2016	54.30	54.68	53.81	54.58	1,242,653	+0.07(+0.13%)
Sep 26, 2016	55.54	55.54	54.49	54.51	1,332,964	-1.49(-2.67%)
Sep 23, 2016	56.07	56.19	55.71	56.00	1,229,697	-0.07(-0.13%)
Sep 22, 2016	56.37	56.42	55.74	56.08	984,606	+0.19(+0.35%)
Sep 21, 2016	55.63	56.08	55.45	55.88	837,884	+0.43(+0.77%)
Sep 20, 2016	55.69	56.04	55.40	55.46	653,014	+0.10(+0.18%)
Sep 19, 2016	55.48	56.13	55.16	55.36	1,079,078	+0.12(+0.22%)
Sep 16, 2016	55.52	55.58	55.04	55.24	1,575,391	-0.82(-1.47%)
Sep 15, 2016	55.34	56.17	55.19	56.06	794,316	+0.74(+1.34%)
Sep 14, 2016	55.42	55.67	54.99	55.32	1,432,941	-0.26(-0.47%)
Sep 13, 2016	55.68	56.23	55.15	55.58	1,034,222	-0.76(-1.35%)
Sep 12, 2016	55.64	56.51	55.21	56.34	1,499,390	+0.62(+1.12%)
Sep 09, 2016	56.39	56.75	55.71	55.71	1,422,177	-0.71(-1.26%)
Sep 08, 2016	56.41	56.65	56.17	56.42	1,273,011	+0.11(+0.20%)
Sep 07, 2016	56.25	56.72	56.10	56.31	902,580	-0.14(-0.24%)
Sep 06, 2016	57.19	57.20	56.19	56.45	1,072,679	-0.64(-1.12%)
Sep 02, 2016	57.00	57.09	57.09	57.09	966,174	+0.19(+0.34%)
Sep 01, 2016	57.35	57.90	56.39	56.89	1,602,262	-0.15(-0.25%)
Aug 31, 2016	56.89	57.49	56.53	57.04	2,268,473	+0.12(+0.21%)
Aug 30, 2016	56.10	56.92	56.09	56.92	1,072,367	+0.75(+1.33%)
Aug 29, 2016	55.78	56.38	55.78	56.17	1,032,871	+0.43(+0.78%)
Aug 26, 2016	55.37	55.92	55.28	55.74	1,105,846	+0.42(+0.76%)
Aug 25, 2016	54.97	55.33	54.26	55.32	779,651	+0.36(+0.66%)
Aug 24, 2016	55.22	55.48	54.80	54.96	717,516	-0.23(-0.42%)
Aug 23, 2016	55.45	55.65	55.10	55.19	771,395	+0.03(+0.06%)
Aug 22, 2016	54.83	55.23	54.72	55.16	901,444	+0.05(+0.09%)
Aug 19, 2016	54.94	55.31	54.68	55.11	1,044,588	+0.23(+0.42%)
Aug 18, 2016	54.96	55.09	54.71	54.88	822,761	-0.03(-0.06%)
Aug 17, 2016	54.65	55.04	54.64	54.91	1,192,112	+0.11(+0.21%)
Aug 16, 2016	54.57	55.14	54.47	54.80	1,109,872	-0.13(-0.23%)
Aug 15, 2016	54.68	55.05	54.65	54.92	1,119,418	+0.41(+0.75%)
Aug 12, 2016	54.59	54.63	54.26	54.51	1,171,751	-0.64(-1.17%)
Aug 11, 2016	55.01	55.31	54.77	55.16	641,092	+0.22(+0.39%)
Aug 10, 2016	55.46	55.84	54.84	54.94	769,749	-0.67(-1.20%)
Aug 09, 2016	55.54	56.11	55.51	55.61	803,065	-0.01(-0.01%)
Aug 08, 2016	55.70	56.03	55.43	55.62	677,785	+0.05(+0.09%)
Aug 05, 2016	54.27	55.58	53.98	55.57	1,043,044	+1.90(+3.53%)
Aug 04, 2016	53.74	53.98	53.53	53.67	1,045,012	-0.18(-0.34%)
Aug 03, 2016	53.33	54.00	53.33	53.86	1,062,519	+0.64(+1.21%)
Aug 02, 2016	53.70	54.05	52.98	53.21	1,028,878	-0.71(-1.31%)
Aug 01, 2016	54.31	54.66	53.78	53.92	929,920	-0.40(-0.74%)
Jul 29, 2016	54.15	54.47	53.90	54.32	1,039,245	-0.12(-0.22%)
Jul 28, 2016	54.73	54.90	54.27	54.44	1,421,859	-0.59(-1.08%)
Jul 27, 2016	54.97	55.68	54.84	55.04	1,940,947	+0.32(+0.59%)
Jul 26, 2016	53.81	54.75	53.81	54.72	1,803,016	+0.78(+1.45%)
Jul 25, 2016	53.72	54.03	53.64	53.94	1,038,004	+0.02(+0.04%)
Jul 22, 2016	53.86	54.00	53.53	53.91	1,150,322	+0.28(+0.52%)
Jul 21, 2016	53.88	54.22	53.41	53.63	2,427,269	+0.21(+0.39%)
Jul 20, 2016	54.45	54.45	52.36	53.42	3,452,394	-0.51(-0.95%)
Jul 19, 2016	54.15	54.15	53.51	53.94	2,851,066	-0.25(-0.46%)
Jul 18, 2016	53.97	54.36	53.92	54.19	975,818	+0.32(+0.60%)
Jul 15, 2016	54.10	54.15	53.50	53.86	1,200,700	+0.19(+0.36%)
Jul 14, 2016	54.00	54.27	53.58	53.67	1,214,394	+0.73(+1.38%)
Jul 13, 2016	53.14	53.50	52.64	52.94	1,472,397	-0.34(-0.63%)
Jul 12, 2016	52.88	53.43	52.88	53.28	1,411,686	+1.01(+1.94%)
Jul 11, 2016	52.59	53.05	52.04	52.26	1,290,284	+0.40(+0.77%)
Jul 08, 2016	51.83	52.53	51.05	51.86	1,767,681	+0.81(+1.59%)
Jul 07, 2016	50.60	51.83	50.46	51.05	1,775,345	-0.02(-0.05%)
Jul 05, 2016	51.90	51.98	50.58	51.07	1,608,987	-1.35(-2.58%)

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.