Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	53.00	53.17	52.61	52.83	2,457,494	+0.10(+0.19%)
Sep 29, 2016	52.98	53.33	52.31	52.73	3,644,512	+0.81(+1.56%)
Sep 28, 2016	50.37	51.99	49.91	51.92	2,934,420	+1.84(+3.67%)
Sep 27, 2016	49.75	50.12	49.56	50.08	2,743,840	-0.37(-0.73%)
Sep 26, 2016	50.68	50.99	50.45	50.45	1,542,101	-0.62(-1.21%)
Sep 23, 2016	51.57	51.80	50.85	51.07	1,720,870	-0.72(-1.39%)
Sep 22, 2016	52.30	52.37	51.71	51.79	2,227,915	+0.79(+1.55%)
Sep 21, 2016	50.51	51.08	50.34	51.00	2,724,959	+1.00(+2.00%)
Sep 20, 2016	50.55	50.59	50.01	50.00	1,801,785	-0.46(-0.91%)
Sep 19, 2016	51.06	51.11	50.46	50.46	1,645,807	+0.36(+0.72%)
Sep 16, 2016	50.05	50.33	49.95	50.10	2,816,561	-0.79(-1.55%)
Sep 15, 2016	50.39	51.06	50.20	50.89	3,227,510	+0.40(+0.79%)
Sep 14, 2016	50.87	51.26	50.36	50.49	3,609,208	-0.59(-1.16%)
Sep 13, 2016	51.73	51.86	50.95	51.08	3,012,668	-1.47(-2.80%)
Sep 12, 2016	51.85	52.64	51.69	52.55	2,578,681	+0.12(+0.23%)
Sep 09, 2016	53.30	53.40	52.35	52.43	1,622,868	-1.58(-2.93%)
Sep 08, 2016	53.87	54.17	53.51	54.01	1,862,585	+0.63(+1.18%)
Sep 07, 2016	53.58	53.62	53.31	53.38	1,482,959	+0.37(+0.70%)
Sep 06, 2016	52.81	53.05	52.57	53.01	1,667,323	+0.54(+1.03%)
Sep 02, 2016	52.43	52.47	52.47	52.47	2,916,200	+1.21(+2.36%)
Sep 01, 2016	51.21	51.40	50.95	51.26	2,536,212	-0.43(-0.83%)
Aug 31, 2016	52.22	52.22	51.46	51.69	2,164,072	-0.98(-1.86%)
Aug 30, 2016	52.71	52.91	52.49	52.67	4,768,163	+0.05(+0.10%)
Aug 29, 2016	52.32	52.69	52.28	52.62	1,079,485	+0.13(+0.25%)
Aug 26, 2016	52.84	53.60	52.26	52.49	2,512,506	+0.09(+0.17%)
Aug 25, 2016	52.43	52.57	52.18	52.40	2,699,456	-0.14(-0.27%)
Aug 24, 2016	52.90	53.08	52.40	52.54	3,732,528	-0.33(-0.62%)
Aug 23, 2016	52.72	53.05	52.57	52.87	2,940,427	+0.17(+0.32%)
Aug 22, 2016	52.56	52.84	52.37	52.70	2,201,741	-0.65(-1.22%)
Aug 19, 2016	53.60	53.60	53.14	53.35	2,027,931	-0.89(-1.64%)
Aug 18, 2016	53.46	54.24	53.46	54.24	1,975,022	+0.45(+0.84%)
Aug 17, 2016	53.36	53.88	53.00	53.79	1,922,290	+0.22(+0.41%)
Aug 16, 2016	53.29	53.64	53.03	53.57	2,279,096	+0.75(+1.42%)
Aug 15, 2016	53.03	53.24	52.66	52.82	2,475,428	+0.35(+0.67%)
Aug 12, 2016	52.84	52.93	52.39	52.47	3,854,474	-0.18(-0.34%)
Aug 11, 2016	51.59	52.91	51.56	52.65	4,171,187	+1.30(+2.53%)
Aug 10, 2016	51.58	51.70	51.26	51.35	4,000,863	-1.60(-3.02%)
Aug 09, 2016	52.89	53.05	52.65	52.95	7,161,817	-0.18(-0.34%)
Aug 08, 2016	52.53	53.18	52.50	53.13	5,197,510	+0.30(+0.57%)
Aug 05, 2016	52.51	52.90	52.32	52.83	4,581,289	+0.03(+0.06%)
Aug 04, 2016	52.60	52.96	52.30	52.80	4,310,600	+0.71(+1.36%)
Aug 03, 2016	51.38	52.12	51.20	52.09	4,179,083	+0.02(+0.04%)
Aug 02, 2016	52.18	52.39	51.52	52.07	5,251,202	+0.09(+0.17%)
Aug 01, 2016	52.45	52.66	51.77	51.98	11,345,726	-2.23(-4.11%)
Jul 29, 2016	53.49	54.27	53.44	54.21	8,105,530	-0.93(-1.69%)
Jul 28, 2016	56.72	55.18	54.35	55.14	9,796,836	-1.58(-2.79%)
Jul 27, 2016	56.80	57.04	55.98	56.72	7,894,539	-0.04(-0.07%)
Jul 26, 2016	55.75	56.95	55.69	56.76	15,668,717	+1.01(+1.81%)
Jul 25, 2016	56.13	56.35	55.55	55.75	4,507,428	-1.76(-3.06%)
Jul 22, 2016	57.01	57.53	56.85	57.51	3,678,125	+0.57(+1.00%)
Jul 21, 2016	56.64	57.48	56.62	56.94	3,056,636	-0.10(-0.18%)
Jul 20, 2016	56.40	57.19	56.11	57.04	4,510,736	+0.02(+0.04%)
Jul 19, 2016	56.96	57.18	56.76	57.02	2,987,881	-0.38(-0.66%)
Jul 18, 2016	56.85	57.55	56.50	57.40	4,608,840	+0.39(+0.68%)
Jul 15, 2016	56.88	57.05	56.71	57.01	2,845,103	-0.24(-0.42%)
Jul 14, 2016	57.82	57.88	57.18	57.25	3,218,997	+0.09(+0.16%)
Jul 13, 2016	57.57	57.85	56.67	57.16	3,574,003	-0.24(-0.42%)
Jul 12, 2016	57.11	57.57	56.92	57.40	2,857,686	+1.09(+1.94%)
Jul 11, 2016	56.03	56.53	55.99	56.31	3,423,190	+0.36(+0.64%)
Jul 08, 2016	55.75	56.19	55.61	55.95	3,549,123	+0.34(+0.61%)
Jul 07, 2016	56.17	56.38	55.31	55.61	4,227,179	-0.41(-0.73%)
Jul 06, 2016	54.82	56.07	54.70	56.02	3,531,680	-0.22(-0.39%)
Jul 05, 2016	56.23	56.49	55.91	56.24	3,408,314	-0.44(-0.78%)

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.