Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	55.14	55.86	54.51	55.41	3,608,678	+0.61(+1.11%)
Sep 29, 2016	55.01	55.25	54.10	54.80	2,117,031	-0.16(-0.30%)
Sep 28, 2016	55.04	55.13	54.39	54.96	2,685,778	+0.10(+0.19%)
Sep 27, 2016	53.54	54.95	53.14	54.86	2,967,334	+1.32(+2.46%)
Sep 26, 2016	53.98	54.14	53.49	53.54	3,717,977	-0.82(-1.50%)
Sep 23, 2016	54.76	54.87	54.36	54.36	3,705,342	-0.39(-0.71%)
Sep 22, 2016	54.93	55.04	54.48	54.75	2,703,215	+0.33(+0.60%)
Sep 21, 2016	53.82	54.51	53.75	54.42	2,375,551	+0.83(+1.54%)
Sep 20, 2016	53.90	53.95	53.52	53.59	2,680,242	-0.10(-0.19%)
Sep 19, 2016	53.66	54.20	53.48	53.70	2,520,853	+0.35(+0.66%)
Sep 16, 2016	53.96	54.03	52.84	53.35	3,428,789	-0.52(-0.96%)
Sep 15, 2016	52.34	53.92	52.33	53.86	3,763,508	+1.49(+2.84%)
Sep 14, 2016	52.02	52.60	51.69	52.37	2,220,099	+0.40(+0.78%)
Sep 13, 2016	51.92	52.33	51.53	51.97	3,677,566	-0.15(-0.28%)
Sep 12, 2016	50.83	52.16	50.73	52.12	2,932,026	+0.86(+1.68%)
Sep 09, 2016	52.30	52.55	51.04	51.26	4,198,648	-1.54(-2.91%)
Sep 08, 2016	53.01	53.13	52.55	52.80	2,356,329	-0.21(-0.39%)
Sep 07, 2016	53.77	54.04	52.82	53.00	2,577,126	-0.93(-1.72%)
Sep 06, 2016	54.37	54.53	53.74	53.93	2,069,781	-0.36(-0.67%)
Sep 02, 2016	54.41	54.29	54.29	54.29	2,313,907	+0.08(+0.14%)
Sep 01, 2016	53.39	54.22	52.96	54.21	2,110,000	+0.43(+0.80%)
Aug 31, 2016	54.08	54.13	53.61	53.78	2,164,177	-0.29(-0.54%)
Aug 30, 2016	54.21	54.46	53.86	54.08	1,666,261	+0.01(+0.02%)
Aug 29, 2016	54.24	54.55	54.00	54.07	1,759,812	-0.06(-0.11%)
Aug 26, 2016	54.16	54.62	53.79	54.13	2,494,851	+0.21(+0.38%)
Aug 25, 2016	54.01	54.20	53.78	53.92	2,718,002	+0.02(+0.03%)
Aug 24, 2016	54.67	54.88	53.90	53.90	3,039,521	-0.58(-1.07%)
Aug 23, 2016	54.98	55.29	54.48	54.49	2,266,312	-0.03(-0.06%)
Aug 22, 2016	55.00	55.01	54.45	54.52	2,273,875	-0.26(-0.47%)
Aug 19, 2016	54.59	55.15	54.51	54.78	2,301,229	+0.01(+0.02%)
Aug 18, 2016	54.92	55.39	54.45	54.77	2,494,741	-0.06(-0.11%)
Aug 17, 2016	54.88	55.38	53.94	54.83	3,802,658	-0.58(-1.05%)
Aug 16, 2016	55.64	55.64	55.16	55.41	2,899,623	-0.33(-0.60%)
Aug 15, 2016	54.86	55.93	54.86	55.74	2,967,081	+0.88(+1.60%)
Aug 12, 2016	54.71	54.97	54.46	54.86	1,589,791	+0.09(+0.16%)
Aug 11, 2016	54.65	54.78	53.70	54.78	1,551,534	+0.30(+0.55%)
Aug 10, 2016	54.66	54.66	53.94	54.48	2,405,999	-0.03(-0.05%)
Aug 09, 2016	54.56	54.79	54.34	54.51	2,264,202	+0.32(+0.60%)
Aug 08, 2016	54.51	54.61	54.05	54.18	2,153,513	-0.21(-0.39%)
Aug 05, 2016	54.23	54.43	53.87	54.39	2,158,432	+0.30(+0.55%)
Aug 04, 2016	53.87	54.14	53.55	54.10	2,088,577	+0.40(+0.75%)
Aug 03, 2016	53.51	54.30	53.16	53.69	2,224,577	+0.03(+0.05%)
Aug 02, 2016	54.47	54.52	53.37	53.67	3,208,789	-0.97(-1.78%)
Aug 01, 2016	54.82	54.93	54.27	54.64	3,126,147	+0.13(+0.23%)
Jul 29, 2016	54.83	55.03	54.23	54.51	3,795,842	-0.33(-0.61%)
Jul 28, 2016	54.20	54.99	53.59	54.85	5,531,336	+0.76(+1.41%)
Jul 27, 2016	57.03	57.14	53.76	54.09	17,519,902	+0.39(+0.73%)
Jul 26, 2016	52.23	54.85	52.17	53.70	5,907,349	+2.00(+3.87%)
Jul 25, 2016	51.66	51.75	51.41	51.70	1,399,832	+0.11(+0.22%)
Jul 22, 2016	51.29	51.61	50.95	51.58	964,434	+0.38(+0.75%)
Jul 21, 2016	51.80	51.80	51.00	51.20	1,615,183	-0.63(-1.22%)
Jul 20, 2016	51.61	52.03	51.37	51.83	1,636,666	+0.36(+0.70%)
Jul 19, 2016	51.32	51.65	51.15	51.47	1,599,512	-0.14(-0.26%)
Jul 18, 2016	51.67	51.95	51.47	51.61	2,150,639	+0.24(+0.47%)
Jul 15, 2016	51.46	51.46	51.22	51.37	2,324,595	+0.11(+0.22%)
Jul 14, 2016	51.24	51.40	50.96	51.26	2,016,170	+0.43(+0.84%)
Jul 13, 2016	50.62	50.92	50.38	50.83	2,901,480	+0.45(+0.90%)
Jul 12, 2016	50.12	50.41	50.12	50.38	1,535,427	+0.63(+1.27%)
Jul 11, 2016	49.53	50.00	49.40	49.75	2,094,175	+0.44(+0.88%)
Jul 08, 2016	48.26	49.36	47.78	49.31	2,677,912	+1.53(+3.20%)
Jul 07, 2016	47.39	48.13	47.22	47.78	1,618,190	+0.50(+1.07%)
Jul 05, 2016	47.82	48.17	47.01	47.28	2,005,068	-1.08(-2.24%)

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.