Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.65	53.86	53.56	53.83	390,311	+0.31(+0.57%)
Sep 28, 2017	53.38	53.57	53.36	53.53	440,443	+0.11(+0.20%)
Sep 27, 2017	53.30	53.46	53.21	53.42	638,586	+0.23(+0.43%)
Sep 26, 2017	53.29	53.36	53.09	53.19	302,057	-0.19(-0.35%)
Sep 25, 2017	53.49	53.56	53.25	53.38	301,421	-0.28(-0.52%)
Sep 22, 2017	53.63	53.74	53.61	53.66	224,753	+0.17(+0.32%)
Sep 21, 2017	53.47	53.53	53.38	53.49	180,251	+0.00(+0.00%)
Sep 20, 2017	53.61	53.67	53.20	53.49	363,294	-0.06(-0.11%)
Sep 19, 2017	53.48	53.55	53.38	53.55	327,052	+0.33(+0.61%)
Sep 18, 2017	53.28	53.37	53.11	53.22	708,930	+0.13(+0.24%)
Sep 15, 2017	53.14	53.16	53.02	53.09	221,324	-0.05(-0.09%)
Sep 14, 2017	52.94	53.14	52.91	53.14	202,208	+0.15(+0.28%)
Sep 13, 2017	53.20	53.22	52.95	52.99	312,048	-0.26(-0.48%)
Sep 12, 2017	53.10	53.29	53.10	53.25	337,336	+0.25(+0.47%)
Sep 11, 2017	52.93	53.09	52.82	53.00	156,318	+0.41(+0.79%)
Sep 08, 2017	52.70	52.70	52.54	52.59	299,489	+0.03(+0.06%)
Sep 07, 2017	52.64	52.64	52.43	52.56	327,864	+0.33(+0.62%)
Sep 06, 2017	52.16	52.31	52.08	52.24	355,629	+0.32(+0.61%)
Sep 05, 2017	52.19	52.22	51.74	51.92	319,202	-0.39(-0.75%)
Sep 01, 2017	52.40	52.40	52.25	52.31	1,051,919	+0.05(+0.09%)
Aug 31, 2017	52.05	52.28	51.99	52.26	234,379	+0.41(+0.80%)
Aug 30, 2017	51.89	51.90	51.78	51.85	149,287	-0.13(-0.25%)
Aug 29, 2017	51.89	52.09	51.82	51.98	253,015	-0.25(-0.47%)
Aug 28, 2017	52.26	52.28	52.15	52.23	218,834	-0.01(-0.02%)
Aug 25, 2017	52.07	52.31	52.07	52.24	1,223,092	+0.37(+0.72%)
Aug 24, 2017	52.06	52.08	51.86	51.86	4,374,046	-0.17(-0.32%)
Aug 23, 2017	51.86	52.03	51.82	52.03	2,706,363	-0.03(-0.06%)
Aug 22, 2017	51.86	52.06	51.85	52.06	339,235	+0.20(+0.38%)
Aug 21, 2017	51.76	51.86	51.63	51.86	1,367,036	+0.05(+0.10%)
Aug 18, 2017	51.70	51.91	51.62	51.81	285,508	+0.20(+0.38%)
Aug 17, 2017	52.02	52.09	51.60	51.61	244,221	-0.71(-1.36%)
Aug 16, 2017	52.15	52.36	52.13	52.32	318,340	+0.33(+0.63%)
Aug 15, 2017	52.01	52.03	51.82	52.00	144,127	-0.08(-0.15%)
Aug 14, 2017	52.10	52.21	52.03	52.08	501,205	+0.35(+0.69%)
Aug 11, 2017	51.76	51.84	51.59	51.72	384,072	-0.10(-0.20%)
Aug 10, 2017	52.25	52.26	51.80	51.83	296,152	-0.73(-1.40%)
Aug 09, 2017	52.46	52.65	52.32	52.56	631,105	-0.14(-0.26%)
Aug 08, 2017	52.90	52.95	52.64	52.70	405,262	-0.24(-0.45%)
Aug 07, 2017	52.89	52.94	52.82	52.94	824,037	+0.03(+0.06%)
Aug 04, 2017	52.97	53.01	52.76	52.91	797,453	+0.06(+0.11%)
Aug 03, 2017	52.79	52.96	52.78	52.85	270,760	-0.11(-0.20%)
Aug 02, 2017	52.85	52.96	52.75	52.95	351,678	+0.11(+0.21%)
Aug 01, 2017	52.96	53.04	52.82	52.85	312,233	+0.31(+0.58%)
Jul 31, 2017	52.41	52.54	52.29	52.54	781,801	+0.23(+0.43%)
Jul 28, 2017	52.05	52.31	52.05	52.31	211,117	+0.14(+0.26%)
Jul 27, 2017	52.37	52.38	52.01	52.18	203,072	-0.10(-0.19%)
Jul 26, 2017	52.24	52.43	52.11	52.27	804,760	+0.28(+0.53%)
Jul 25, 2017	52.26	52.26	51.99	52.00	483,556	+0.11(+0.21%)
Jul 24, 2017	51.79	51.90	51.67	51.89	245,724	-0.07(-0.13%)
Jul 21, 2017	51.91	51.99	51.72	51.96	986,733	-0.22(-0.42%)
Jul 20, 2017	52.13	52.21	52.05	52.18	271,153	+0.18(+0.34%)
Jul 19, 2017	51.89	52.01	51.86	52.00	248,658	+0.19(+0.36%)
Jul 18, 2017	51.74	51.81	51.64	51.81	514,927	+0.02(+0.04%)
Jul 17, 2017	51.83	51.85	51.71	51.79	296,799	-0.06(-0.11%)
Jul 14, 2017	51.76	51.92	51.66	51.85	781,042	+0.24(+0.46%)
Jul 13, 2017	51.58	51.70	51.47	51.61	617,460	+0.10(+0.19%)
Jul 12, 2017	51.46	51.55	51.40	51.52	436,967	+0.40(+0.79%)
Jul 11, 2017	50.93	51.15	50.85	51.11	337,065	+0.10(+0.19%)
Jul 10, 2017	50.83	51.02	50.81	51.01	351,980	+0.07(+0.14%)
Jul 07, 2017	50.81	50.96	50.70	50.94	1,281,611	+0.06(+0.12%)
Jul 06, 2017	50.83	51.06	50.80	50.88	596,955	-0.26(-0.50%)
Jul 05, 2017	51.00	51.14	50.87	51.14	167,062	+0.07(+0.14%)

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.