Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.36	54.12	52.64	52.95	437,232	-0.32(-0.61%)
Sep 28, 2017	54.33	54.58	53.03	53.28	322,714	-1.06(-1.96%)
Sep 27, 2017	54.66	55.07	53.99	54.34	477,558	-0.16(-0.30%)
Sep 26, 2017	53.72	54.83	53.40	54.50	482,968	+0.49(+0.90%)
Sep 25, 2017	52.66	54.57	52.54	54.01	569,288	+1.50(+2.85%)
Sep 22, 2017	52.38	52.93	52.19	52.52	644,959	-0.30(-0.56%)
Sep 21, 2017	53.41	53.82	52.52	52.81	536,091	-0.99(-1.84%)
Sep 20, 2017	53.76	54.92	53.23	53.80	478,522	+0.27(+0.50%)
Sep 19, 2017	54.46	54.80	53.14	53.53	548,203	-1.26(-2.30%)
Sep 18, 2017	55.66	55.74	54.58	54.80	333,556	-0.78(-1.41%)
Sep 15, 2017	56.85	57.17	55.38	55.58	488,819	-1.23(-2.17%)
Sep 14, 2017	56.33	57.16	55.73	56.81	416,584	+0.69(+1.22%)
Sep 13, 2017	55.48	57.23	55.48	56.13	531,652	+0.73(+1.32%)
Sep 12, 2017	57.79	57.79	55.30	55.39	637,857	-0.30(-0.53%)
Sep 11, 2017	56.93	57.94	55.28	55.69	620,860	-0.78(-1.37%)
Sep 08, 2017	57.32	57.68	55.98	56.47	518,731	-1.19(-2.06%)
Sep 07, 2017	57.99	57.99	56.91	57.65	394,455	-0.08(-0.14%)
Sep 06, 2017	57.25	57.93	56.42	57.73	507,345	+1.11(+1.96%)
Sep 05, 2017	58.67	58.80	56.38	56.63	476,357	-2.50(-4.23%)
Sep 01, 2017	59.16	59.85	58.92	59.13	775,336	+0.18(+0.30%)
Aug 31, 2017	58.68	59.26	57.93	58.95	698,224	+2.45(+4.34%)
Aug 30, 2017	57.04	57.04	55.79	56.50	398,954	-0.38(-0.67%)
Aug 29, 2017	56.30	57.92	56.07	56.89	479,716	+0.58(+1.04%)
Aug 28, 2017	56.46	57.11	56.13	56.30	385,425	+0.04(+0.08%)
Aug 25, 2017	55.65	56.55	55.19	56.26	480,344	+0.82(+1.47%)
Aug 24, 2017	57.29	57.29	54.94	55.44	473,441	-1.62(-2.83%)
Aug 23, 2017	56.10	57.29	55.74	57.06	483,471	+0.75(+1.33%)
Aug 22, 2017	56.03	56.49	55.05	56.31	311,426	+0.68(+1.21%)
Aug 21, 2017	55.00	56.21	55.00	55.63	283,063	+0.76(+1.38%)
Aug 18, 2017	54.08	55.45	53.78	54.88	503,597	+0.65(+1.21%)
Aug 17, 2017	54.27	55.42	53.78	54.22	325,374	-0.35(-0.65%)
Aug 16, 2017	55.41	55.44	54.12	54.58	813,434	-0.22(-0.40%)
Aug 15, 2017	55.12	55.65	54.55	54.80	384,115	-0.48(-0.86%)
Aug 14, 2017	55.58	56.05	55.01	55.27	328,719	+0.01(+0.03%)
Aug 11, 2017	55.83	56.24	55.05	55.26	374,642	-0.62(-1.10%)
Aug 10, 2017	56.13	56.57	55.50	55.88	489,245	-0.36(-0.64%)
Aug 09, 2017	56.60	57.09	56.02	56.24	308,020	-0.32(-0.57%)
Aug 08, 2017	56.06	56.87	55.59	56.56	373,760	+0.35(+0.61%)
Aug 07, 2017	55.61	56.49	55.26	56.21	386,089	+0.66(+1.19%)
Aug 04, 2017	54.99	56.20	54.43	55.55	413,687	+0.76(+1.39%)
Aug 03, 2017	56.82	57.21	54.68	54.79	380,704	-1.97(-3.47%)
Aug 02, 2017	56.28	57.23	56.05	56.76	409,566	-0.17(-0.30%)
Aug 01, 2017	55.94	57.31	55.24	56.93	557,373	+1.04(+1.85%)
Jul 31, 2017	53.87	56.62	53.80	55.89	591,007	+2.02(+3.75%)
Jul 28, 2017	52.92	54.44	52.92	53.87	236,186	+0.67(+1.26%)
Jul 27, 2017	54.37	55.11	52.27	53.20	734,456	-2.72(-4.86%)
Jul 26, 2017	56.13	56.84	55.63	55.92	807,517	-0.10(-0.17%)
Jul 25, 2017	55.84	56.40	54.91	56.02	647,325	+0.76(+1.38%)
Jul 24, 2017	55.13	55.81	54.48	55.25	648,567	-0.24(-0.42%)
Jul 21, 2017	56.49	56.49	54.70	55.49	284,705	-0.28(-0.50%)
Jul 20, 2017	54.99	55.84	54.63	55.77	426,516	+0.61(+1.11%)
Jul 19, 2017	54.69	55.30	54.51	55.16	469,408	+0.29(+0.52%)
Jul 18, 2017	54.27	55.08	54.18	54.87	511,986	+0.37(+0.67%)
Jul 17, 2017	54.50	55.48	54.24	54.50	528,613	-0.27(-0.50%)
Jul 14, 2017	54.56	55.60	54.43	54.77	660,195	+0.37(+0.69%)
Jul 13, 2017	53.80	54.55	53.53	54.40	415,782	+0.41(+0.76%)
Jul 12, 2017	53.59	54.35	53.53	53.99	716,441	+0.38(+0.71%)
Jul 11, 2017	52.23	53.64	51.06	53.61	862,540	+1.89(+3.65%)
Jul 10, 2017	50.90	52.17	50.65	51.72	489,992	+0.55(+1.08%)
Jul 07, 2017	50.51	51.52	49.94	51.17	762,528	+0.65(+1.29%)
Jul 06, 2017	51.21	51.72	50.24	50.51	448,344	-0.84(-1.65%)
Jul 05, 2017	50.65	51.41	49.51	51.36	467,728	+0.82(+1.63%)

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.