Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	55.01	55.92	54.66	55.35	751,730	+0.84(+1.54%)
Sep 29, 2016	54.82	55.15	54.16	54.51	314,385	-0.41(-0.74%)
Sep 28, 2016	54.65	55.11	54.18	54.92	414,280	+0.45(+0.82%)
Sep 27, 2016	53.66	54.53	53.35	54.47	469,089	+0.96(+1.79%)
Sep 26, 2016	54.16	54.25	53.40	53.51	341,089	-0.94(-1.73%)
Sep 23, 2016	54.58	54.88	54.10	54.45	344,786	-0.47(-0.85%)
Sep 22, 2016	54.33	55.34	53.88	54.92	907,208	+1.24(+2.30%)
Sep 21, 2016	53.20	53.93	53.20	53.68	1,614,815	+0.64(+1.21%)
Sep 20, 2016	53.61	53.86	52.89	53.04	484,478	-0.56(-1.04%)
Sep 19, 2016	53.60	54.39	53.43	53.60	371,768	+0.29(+0.54%)
Sep 16, 2016	53.59	53.59	52.79	53.31	731,909	-0.50(-0.93%)
Sep 15, 2016	53.03	53.84	52.95	53.81	412,465	+0.82(+1.55%)
Sep 14, 2016	52.94	53.52	52.79	52.99	347,709	-0.03(-0.05%)
Sep 13, 2016	53.33	53.67	52.30	53.01	472,766	-0.93(-1.72%)
Sep 12, 2016	52.80	54.07	52.62	53.94	341,078	+0.72(+1.35%)
Sep 09, 2016	54.03	54.26	53.20	53.22	533,314	-1.41(-2.58%)
Sep 08, 2016	54.70	54.78	54.24	54.63	338,047	-0.18(-0.34%)
Sep 07, 2016	54.56	54.83	54.28	54.81	486,088	+0.23(+0.41%)
Sep 06, 2016	55.00	55.00	54.37	54.59	311,657	-0.16(-0.29%)
Sep 02, 2016	54.70	54.75	54.75	54.75	659,510	+0.31(+0.57%)
Sep 01, 2016	54.91	55.01	54.04	54.44	442,553	-0.46(-0.84%)
Aug 31, 2016	55.07	55.43	54.58	54.90	426,038	-0.18(-0.32%)
Aug 30, 2016	55.24	55.46	54.85	55.07	251,899	-0.26(-0.47%)
Aug 29, 2016	55.26	55.59	55.01	55.33	548,053	+0.24(+0.44%)
Aug 26, 2016	55.18	55.59	54.55	55.09	392,445	+0.06(+0.11%)
Aug 25, 2016	55.12	55.34	54.89	55.03	281,852	-0.21(-0.38%)
Aug 24, 2016	55.64	55.64	54.89	55.24	495,271	-0.65(-1.17%)
Aug 23, 2016	55.00	56.05	54.94	55.89	777,563	+1.40(+2.57%)
Aug 22, 2016	54.58	54.70	54.12	54.50	353,860	-0.25(-0.46%)
Aug 19, 2016	54.39	54.86	54.01	54.75	690,929	-0.11(-0.20%)
Aug 18, 2016	54.38	54.90	54.21	54.86	414,640	+0.49(+0.91%)
Aug 17, 2016	54.49	54.57	54.06	54.36	350,683	-0.21(-0.38%)
Aug 16, 2016	54.76	54.81	54.39	54.57	413,373	-0.25(-0.46%)
Aug 15, 2016	54.45	55.09	54.10	54.82	433,196	+0.62(+1.14%)
Aug 12, 2016	53.82	54.45	53.62	54.20	621,313	+0.28(+0.53%)
Aug 11, 2016	53.51	54.01	53.35	53.92	544,169	+0.51(+0.96%)
Aug 10, 2016	53.88	53.88	53.24	53.41	303,512	-0.24(-0.45%)
Aug 09, 2016	54.08	54.08	53.26	53.65	524,573	-0.39(-0.71%)
Aug 08, 2016	53.44	54.34	53.24	54.03	1,107,393	+0.47(+0.88%)
Aug 05, 2016	52.65	53.63	52.38	53.57	806,114	+1.15(+2.19%)
Aug 04, 2016	52.09	52.64	52.02	52.42	509,235	+0.34(+0.64%)
Aug 03, 2016	51.47	52.16	51.24	52.08	447,251	+0.44(+0.84%)
Aug 02, 2016	52.27	52.38	51.44	51.65	411,777	-0.72(-1.38%)
Aug 01, 2016	52.33	52.63	51.82	52.37	630,022	-0.14(-0.27%)
Jul 29, 2016	52.48	52.71	51.83	52.51	569,476	+0.06(+0.11%)
Jul 28, 2016	52.12	52.69	51.99	52.45	582,313	+0.31(+0.59%)
Jul 27, 2016	52.50	52.72	51.94	52.14	572,711	-0.32(-0.61%)
Jul 26, 2016	52.23	52.63	51.81	52.46	454,422	+0.18(+0.34%)
Jul 25, 2016	52.27	52.55	52.05	52.28	359,549	-0.22(-0.41%)
Jul 22, 2016	52.08	52.69	51.84	52.50	847,515	+0.34(+0.66%)
Jul 21, 2016	52.54	53.27	51.83	52.16	1,027,520	-0.24(-0.46%)
Jul 20, 2016	49.21	53.53	49.21	52.40	2,958,931	+3.75(+7.71%)
Jul 19, 2016	48.58	49.28	48.27	48.65	941,112	-0.18(-0.38%)
Jul 18, 2016	50.04	50.04	48.81	48.83	1,080,929	-1.37(-2.74%)
Jul 15, 2016	49.81	50.33	49.60	50.21	442,657	+0.49(+0.99%)
Jul 14, 2016	49.94	50.26	49.48	49.71	1,019,188	+0.19(+0.39%)
Jul 13, 2016	49.70	49.70	49.06	49.52	704,578	-0.27(-0.54%)
Jul 12, 2016	48.98	50.05	48.92	49.79	675,288	+1.27(+2.62%)
Jul 11, 2016	48.20	48.91	47.93	48.51	437,162	+0.58(+1.21%)
Jul 08, 2016	47.27	48.02	46.75	47.94	384,818	+1.18(+2.53%)
Jul 07, 2016	46.03	47.14	45.97	46.75	643,828	+0.80(+1.75%)
Jul 06, 2016	45.68	46.02	44.80	45.95	1,030,683	-0.07(-0.15%)
Jul 05, 2016	46.85	46.86	45.32	46.02	469,419	-1.13(-2.40%)

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.