Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	57.84	58.12	57.69	57.99	16,026,798	+0.07(+0.12%)
Sep 28, 2017	57.89	58.09	57.42	57.92	17,363,600	+0.30(+0.51%)
Sep 27, 2017		58.18		57.62	22,689,962	+1.07(+1.89%)
Sep 26, 2017	56.48	56.80	56.21	56.56	14,487,335	+0.08(+0.14%)
Sep 25, 2017	56.77	57.01	56.06	56.48	13,499,932	-0.45(-0.78%)
Sep 22, 2017	57.08	57.11	56.61	56.92	13,103,381	-0.29(-0.50%)
Sep 21, 2017	56.96	57.51	56.72	57.21	14,435,195	+0.24(+0.42%)
Sep 20, 2017	56.91	57.56	56.46	56.97	24,802,154	+0.25(+0.44%)
Sep 19, 2017	56.05	57.16	56.05	56.72	19,398,026	+0.44(+0.78%)
Sep 18, 2017	55.31	56.55	55.23	56.29	22,609,216	+1.24(+2.26%)
Sep 15, 2017	55.11	55.31	54.93	55.04	23,030,140	-0.16(-0.29%)
Sep 14, 2017	55.29	55.61	55.18	55.20	18,840,724	-0.12(-0.22%)
Sep 13, 2017	54.76	55.43	54.58	55.32	21,908,760	+0.48(+0.87%)
Sep 12, 2017	54.39	55.21	54.29	54.84	19,435,540	+0.86(+1.59%)
Sep 11, 2017	53.22	54.05	52.91	53.98	21,681,182	+1.23(+2.33%)
Sep 08, 2017	52.59	53.35	52.52	52.75	16,855,462	+0.09(+0.17%)
Sep 07, 2017	53.72	53.76	52.37	52.67	25,467,176	-1.00(-1.87%)
Sep 06, 2017	53.78	53.89	53.30	53.67	14,862,656	+0.13(+0.24%)
Sep 05, 2017	54.03	54.17	53.22	53.54	22,159,076	-1.13(-2.07%)
Sep 01, 2017	54.30	55.03	54.20	54.68	13,447,052	+0.44(+0.81%)
Aug 31, 2017	54.33	54.44	54.01	54.24	15,600,412	+0.02(+0.03%)
Aug 30, 2017	53.97	54.52	53.97	54.22	11,479,336	+0.42(+0.79%)
Aug 29, 2017	53.18	54.03	53.02	53.80	15,613,630	-0.26(-0.49%)
Aug 28, 2017	54.28	54.36	53.76	54.06	13,542,469	-0.03(-0.06%)
Aug 25, 2017	54.05	54.40	53.98	54.09	14,905,226	+0.13(+0.24%)
Aug 24, 2017	53.77	54.14	53.38	53.97	14,454,845	+0.37(+0.68%)
Aug 23, 2017	52.79	53.87	52.79	53.60	12,581,585	+0.30(+0.57%)
Aug 22, 2017	52.85	53.36	52.82	53.30	16,615,745	+0.72(+1.36%)
Aug 21, 2017	53.08	53.24	52.51	52.58	19,806,634	-0.50(-0.95%)
Aug 18, 2017	52.93	53.70	52.76	53.08	17,095,008	-0.02(-0.03%)
Aug 17, 2017	53.66	53.93	53.02	53.10	18,167,142	-0.88(-1.64%)
Aug 16, 2017	54.33	54.51	53.73	53.98	18,892,942	-0.21(-0.38%)
Aug 15, 2017	54.68	54.98	54.12	54.19	19,406,306	+0.06(+0.12%)
Aug 14, 2017	53.90	54.32	53.74	54.13	18,965,126	+0.87(+1.63%)
Aug 11, 2017	53.47	53.79	53.10	53.26	19,031,546	-0.33(-0.62%)
Aug 10, 2017	54.21	54.32	53.54	53.59	24,012,020	-0.96(-1.77%)
Aug 09, 2017	54.31	54.60	54.15	54.56	24,076,226	-0.36(-0.65%)
Aug 08, 2017	55.01	55.70	54.87	54.91	20,870,062	-0.13(-0.23%)
Aug 07, 2017	55.11	55.22	54.77	55.04	16,257,276	+0.05(+0.09%)
Aug 04, 2017		55.34	54.78	54.99	22,763,904	+0.68(+1.25%)
Aug 03, 2017	54.95	55.17	54.22	54.32	26,260,754	-0.77(-1.40%)
Aug 02, 2017	55.21	55.27	54.61	55.09	24,061,588	-0.14(-0.26%)
Aug 01, 2017	54.83	55.25	54.56	55.23	28,950,686	+0.91(+1.68%)
Jul 31, 2017	53.86	54.48	53.58	54.32	29,056,218	+0.81(+1.51%)
Jul 28, 2017	53.50	53.78	53.17	53.51	17,143,342	-0.13(-0.25%)
Jul 27, 2017	53.96	54.53	53.45	53.65	28,540,128	-0.30(-0.56%)
Jul 26, 2017	54.34	54.63	53.80	53.95	24,229,486	-0.04(-0.07%)
Jul 25, 2017	53.91	54.30	53.81	53.99	38,853,540	+1.53(+2.92%)
Jul 24, 2017	52.31	52.72	52.30	52.46	18,710,222	+0.08(+0.15%)
Jul 21, 2017	52.46	52.72	52.29	52.38	17,736,918	-0.29(-0.54%)
Jul 20, 2017	52.87	53.20	52.65	52.66	17,673,946	-0.27(-0.51%)
Jul 19, 2017	53.29	53.45	52.77	52.93	15,987,154	-0.15(-0.28%)
Jul 18, 2017	52.72	53.25	52.55	53.08	20,118,074	+0.05(+0.09%)
Jul 17, 2017	52.98	53.25	52.71	53.03	22,049,372	+0.09(+0.16%)
Jul 14, 2017		53.11	51.99	52.95	26,137,922	-0.24(-0.45%)
Jul 13, 2017	53.29	53.40	52.92	53.19	25,381,428	+0.08(+0.15%)
Jul 12, 2017	52.98	53.33	52.80	53.11	21,272,738	+0.08(+0.15%)
Jul 11, 2017	53.57	53.62	52.85	53.03	21,591,612	-0.66(-1.23%)
Jul 10, 2017	53.72	53.99	53.52	53.69	15,894,580	-0.21(-0.38%)
Jul 07, 2017	53.99	54.20	53.51	53.89	18,568,338	+0.22(+0.41%)
Jul 06, 2017	54.32	54.57	53.62	53.67	22,630,090	-0.65(-1.20%)
Jul 05, 2017	54.22	54.54	53.92	54.32	22,408,050	+0.15(+0.28%)

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.