Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.11	54.40	53.11	54.03	800,211	+0.92(+1.73%)
Sep 28, 2017	53.24	53.24	52.35	53.11	677,038	+0.29(+0.54%)
Sep 27, 2017	52.27	52.85	51.54	52.82	749,328	+1.57(+3.06%)
Sep 26, 2017	50.80	51.37	50.76	51.25	492,300	+0.54(+1.07%)
Sep 25, 2017	50.38	51.06	50.26	50.70	312,369	+0.12(+0.24%)
Sep 22, 2017	50.43	50.83	50.30	50.58	243,777	-0.12(-0.23%)
Sep 21, 2017	50.50	51.00	50.29	50.70	464,209	+0.15(+0.29%)
Sep 20, 2017	49.74	50.70	49.07	50.55	609,859	+0.85(+1.70%)
Sep 19, 2017	49.47	50.08	49.40	49.70	679,782	+0.26(+0.53%)
Sep 18, 2017	49.55	49.79	49.30	49.44	825,799	+0.12(+0.25%)
Sep 15, 2017	48.96	49.54	48.79	49.32	1,634,018	+0.00(+0.00%)
Sep 14, 2017	50.64	50.87	49.27	49.32	874,899	-1.13(-2.23%)
Sep 13, 2017	50.20	50.83	49.95	50.44	827,034	-0.15(-0.29%)
Sep 12, 2017	48.86	50.97	48.75	50.59	1,422,212	+1.93(+3.96%)
Sep 11, 2017	47.76	48.92	47.76	48.66	790,594	+1.74(+3.71%)
Sep 08, 2017	46.10	47.19	45.89	46.92	864,704	+0.77(+1.66%)
Sep 07, 2017	47.21	47.45	45.64	46.15	1,132,857	-1.14(-2.42%)
Sep 06, 2017	47.73	47.91	46.99	47.30	809,560	+0.00(+0.00%)
Sep 05, 2017	48.83	48.83	47.21	47.30	839,233	-1.95(-3.95%)
Sep 01, 2017	48.95	49.64	48.95	49.24	327,421	+0.40(+0.82%)
Aug 31, 2017	49.53	49.53	48.80	48.84	393,413	-0.47(-0.96%)
Aug 30, 2017	49.28	49.65	48.94	49.31	753,386	+0.16(+0.32%)
Aug 29, 2017	48.95	49.47	48.70	49.16	765,164	-0.73(-1.46%)
Aug 28, 2017	50.70	50.70	49.70	49.89	697,192	-0.73(-1.44%)
Aug 25, 2017	50.46	50.90	50.23	50.61	404,751	+0.25(+0.50%)
Aug 24, 2017	50.29	50.56	49.85	50.36	268,548	+0.34(+0.67%)
Aug 23, 2017	49.29	50.38	49.27	50.03	299,592	+0.02(+0.03%)
Aug 22, 2017	49.90	50.31	49.76	50.01	358,614	+0.39(+0.79%)
Aug 21, 2017	49.27	49.73	48.85	49.62	586,396	+0.27(+0.55%)
Aug 18, 2017	49.13	49.79	48.83	49.35	485,962	-0.03(-0.07%)
Aug 17, 2017	50.79	51.12	49.22	49.38	593,318	-1.72(-3.37%)
Aug 16, 2017	51.58	51.72	50.88	51.10	261,732	-0.30(-0.59%)
Aug 15, 2017	52.34	52.34	51.39	51.41	327,375	-0.40(-0.77%)
Aug 14, 2017	51.31	52.04	51.09	51.81	355,180	+1.07(+2.11%)
Aug 11, 2017	50.52	51.24	50.25	50.74	573,741	+0.04(+0.08%)
Aug 10, 2017	51.98	52.30	50.57	50.70	888,436	-2.17(-4.11%)
Aug 09, 2017	53.06	53.38	52.64	52.87	542,360	-0.75(-1.40%)
Aug 08, 2017	53.15	54.56	53.01	53.62	568,964	+0.19(+0.35%)
Aug 07, 2017	53.71	53.83	53.19	53.43	389,125	-0.21(-0.40%)
Aug 04, 2017	53.88	54.27	53.41	53.65	445,994	+0.42(+0.78%)
Aug 03, 2017	53.47	53.84	52.98	53.23	529,230	-0.34(-0.63%)
Aug 02, 2017	52.70	53.59	52.34	53.56	599,172	+0.76(+1.44%)
Aug 01, 2017	52.87	52.87	52.22	52.80	358,700	+0.41(+0.78%)
Jul 31, 2017	52.04	52.92	52.00	52.40	638,063	+0.47(+0.91%)
Jul 28, 2017	51.77	52.09	51.19	51.92	528,395	+0.11(+0.22%)
Jul 27, 2017	51.88	51.99	51.12	51.81	643,819	-0.29(-0.55%)
Jul 26, 2017	52.74	53.65	51.83	52.09	888,618	-1.84(-3.41%)
Jul 25, 2017	54.36	54.40	53.43	53.93	1,110,263	+0.64(+1.20%)
Jul 24, 2017	52.71	53.38	52.71	53.29	665,904	+0.74(+1.42%)
Jul 21, 2017	52.55	52.79	52.19	52.55	585,836	-0.11(-0.20%)
Jul 20, 2017	52.89	53.30	52.35	52.66	812,085	-0.18(-0.34%)
Jul 19, 2017	52.66	52.91	52.19	52.84	755,233	+0.43(+0.83%)
Jul 18, 2017	52.14	52.58	51.89	52.40	327,059	-0.25(-0.48%)
Jul 17, 2017	52.45	52.96	52.11	52.66	459,281	+0.11(+0.20%)
Jul 14, 2017	51.82	53.01	51.67	52.55	394,272	-0.25(-0.46%)
Jul 13, 2017	52.98	53.09	52.64	52.80	379,792	+0.06(+0.11%)
Jul 12, 2017	52.36	53.11	52.36	52.74	795,545	+0.19(+0.36%)
Jul 11, 2017	52.74	52.86	52.13	52.55	460,172	-0.09(-0.17%)
Jul 10, 2017	52.89	53.09	52.41	52.64	368,823	-0.52(-0.98%)
Jul 07, 2017	52.81	53.29	52.34	53.16	428,145	+0.56(+1.07%)
Jul 06, 2017	53.61	53.78	52.49	52.60	657,006	-0.83(-1.56%)
Jul 05, 2017	54.12	54.12	53.21	53.43	660,024	-0.51(-0.94%)

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.