Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.87	53.98	53.87	53.90	2,251	+0.14(+0.26%)
Sep 28, 2017	53.60	53.76	53.60	53.76	606	+0.05(+0.09%)
Sep 27, 2017	53.50	53.75	53.45	53.71	2,804	+0.19(+0.36%)
Sep 26, 2017	53.55	53.61	53.51	53.52	4,800	+0.04(+0.07%)
Sep 25, 2017	53.34	53.48	53.34	53.48	5,380	+0.12(+0.22%)
Sep 22, 2017	53.34	53.37	53.33	53.36	1,962	+0.03(+0.06%)
Sep 21, 2017	53.39	53.39	53.33	53.33	1,891	-0.15(-0.28%)
Sep 20, 2017	53.44	53.49	53.34	53.48	14,601	+0.04(+0.08%)
Sep 19, 2017	53.54	53.54	53.41	53.44	4,962	-0.03(-0.06%)
Sep 18, 2017	53.81	53.81	53.46	53.47	4,267	+0.11(+0.21%)
Sep 15, 2017	53.27	53.37	53.26	53.36	2,851	+0.09(+0.17%)
Sep 14, 2017	53.22	57.88	53.21	53.27	68,984	-0.03(-0.05%)
Sep 13, 2017	53.32	53.37	53.29	53.30	8,858	-0.11(-0.20%)
Sep 12, 2017	53.28	53.40	53.28	53.40	9,776	+0.14(+0.27%)
Sep 11, 2017	53.18	53.30	53.18	53.26	3,161	+0.54(+1.03%)
Sep 08, 2017	52.62	52.76	52.62	52.72	3,333	+0.20(+0.39%)
Sep 07, 2017	52.96	52.96	52.43	52.52	7,114	-0.12(-0.24%)
Sep 06, 2017	52.71	52.71	52.48	52.64	7,298	+0.18(+0.34%)
Sep 05, 2017	52.77	52.77	52.34	52.46	45,263	-0.43(-0.80%)
Sep 01, 2017	53.15	53.15	52.84	52.89	9,650	+0.15(+0.29%)
Aug 31, 2017	52.58	52.76	52.58	52.74	5,503	+0.39(+0.75%)
Aug 30, 2017	52.08	52.37	52.08	52.35	5,179	+0.27(+0.51%)
Aug 29, 2017	51.92	52.11	51.90	52.08	17,807	-0.05(-0.09%)
Aug 28, 2017	52.29	52.29	52.06	52.13	4,393	-0.10(-0.18%)
Aug 25, 2017	52.24	52.29	52.19	52.23	3,044	+0.22(+0.42%)
Aug 24, 2017	52.47	52.47	52.01	52.01	4,779	-0.07(-0.13%)
Aug 23, 2017	52.10	52.12	52.03	52.07	12,382	-0.16(-0.30%)
Aug 22, 2017	52.20	52.25	51.95	52.23	9,337	+0.48(+0.93%)
Aug 21, 2017	52.06	52.06	51.66	51.74	2,310	-0.04(-0.07%)
Aug 18, 2017	51.66	51.79	51.64	51.78	4,989	-0.02(-0.03%)
Aug 17, 2017	52.44	52.44	51.77	51.80	4,241	-0.66(-1.27%)
Aug 16, 2017	52.46	52.52	52.44	52.46	4,767	+0.17(+0.32%)
Aug 15, 2017	52.32	52.32	52.21	52.29	3,128	-0.08(-0.15%)
Aug 14, 2017	52.31	52.39	52.31	52.37	2,540	+0.53(+1.03%)
Aug 11, 2017	51.87	51.90	51.84	51.84	7,718	+0.05(+0.10%)
Aug 10, 2017	52.16	52.16	51.79	51.79	5,601	-0.51(-0.98%)
Aug 09, 2017	52.45	52.45	52.30	52.30	5,008	-0.31(-0.59%)
Aug 08, 2017	52.71	52.91	52.57	52.61	3,792	-0.14(-0.27%)
Aug 07, 2017	52.72	52.78	52.67	52.75	1,324	+0.14(+0.26%)
Aug 04, 2017	52.59	52.67	52.59	52.62	10,306	+0.10(+0.19%)
Aug 03, 2017	52.56	52.57	52.52	52.52	5,016	-0.10(-0.20%)
Aug 02, 2017	52.89	52.89	52.47	52.62	9,540	-0.23(-0.44%)
Aug 01, 2017	53.00	53.07	52.76	52.85	3,936	+0.07(+0.13%)
Jul 31, 2017	52.76	52.79	52.72	52.78	3,091	-0.05(-0.09%)
Jul 28, 2017	52.97	52.97	52.70	52.83	7,434	+0.04(+0.08%)
Jul 27, 2017	53.02	53.02	52.76	52.79	2,848	-0.40(-0.74%)
Jul 26, 2017	53.29	53.29	53.19	53.19	1,626	-0.13(-0.24%)
Jul 25, 2017	53.73	53.73	53.27	53.31	10,029	+0.13(+0.25%)
Jul 24, 2017	52.88	53.18	52.88	53.18	2,811	-0.01(-0.01%)
Jul 21, 2017	53.05	53.19	53.04	53.19	3,026	-0.06(-0.11%)
Jul 20, 2017	53.20	53.27	53.13	53.25	6,629	+0.05(+0.09%)
Jul 19, 2017	52.98	53.20	52.98	53.20	7,257	+0.37(+0.70%)
Jul 18, 2017	52.83	52.85	52.74	52.83	7,598	-0.13(-0.25%)
Jul 17, 2017	52.69	53.01	52.69	52.96	5,424	+0.11(+0.21%)
Jul 14, 2017	52.76	52.92	52.76	52.85	2,160	+0.20(+0.39%)
Jul 13, 2017	52.61	52.68	52.48	52.65	27,192	+0.11(+0.20%)
Jul 12, 2017	52.67	52.86	52.54	52.54	7,625	+0.29(+0.56%)
Jul 11, 2017	52.20	52.25	52.09	52.25	9,321	+0.03(+0.06%)
Jul 10, 2017	52.26	52.29	52.22	52.22	2,027	-0.06(-0.12%)
Jul 07, 2017	52.03	52.32	52.03	52.29	99,111	+0.34(+0.65%)
Jul 06, 2017	52.12	52.18	51.95	51.95	3,468	-0.50(-0.95%)
Jul 05, 2017	52.29	52.44	52.29	52.44	2,111	-0.09(-0.17%)

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.