Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	53.61	53.61	53.49	53.54	3,555	+0.04(+0.08%)
Sep 29, 2016	53.50	53.55	53.36	53.50	8,037	-0.10(-0.19%)
Sep 28, 2016	53.63	53.65	53.56	53.60	2,953	+0.02(+0.04%)
Sep 27, 2016	53.55	53.66	53.47	53.58	24,687	+0.01(+0.01%)
Sep 26, 2016	53.52	53.58	53.45	53.57	3,616	+0.10(+0.19%)
Sep 23, 2016	53.46	53.48	53.39	53.47	13,721	+0.09(+0.17%)
Sep 22, 2016	53.43	53.43	53.30	53.38	4,722	+0.17(+0.32%)
Sep 21, 2016	53.21	53.30	53.06	53.21	4,489	-0.01(-0.02%)
Sep 20, 2016	53.15	53.22	53.13	53.22	6,396	+0.15(+0.28%)
Sep 19, 2016	53.07	53.07	53.01	53.07	4,566	+0.05(+0.09%)
Sep 16, 2016	52.97	53.02	52.95	53.02	1,559	-0.04(-0.07%)
Sep 15, 2016	52.89	53.06	52.89	53.06	1,832	-0.01(-0.01%)
Sep 14, 2016	53.08	53.14	52.97	53.07	11,533	+0.05(+0.09%)
Sep 13, 2016	52.99	53.02	52.90	53.02	5,230	-0.11(-0.21%)
Sep 12, 2016	53.12	53.16	52.98	53.13	10,886	-0.13(-0.24%)
Sep 09, 2016	53.35	53.35	53.26	53.26	6,628	-0.23(-0.43%)
Sep 08, 2016	53.59	53.62	53.40	53.49	8,797	-0.23(-0.43%)
Sep 07, 2016	53.73	53.73	53.69	53.72	7,996	+0.03(+0.06%)
Sep 06, 2016	53.59	53.74	53.54	53.69	4,738	+0.33(+0.62%)
Sep 02, 2016	53.48	53.36	53.36	53.36	12,600	-0.20(-0.37%)
Sep 01, 2016	53.47	53.58	53.42	53.56	8,772	+0.05(+0.09%)
Aug 31, 2016	53.65	53.68	53.51	53.51	12,245	-0.18(-0.34%)
Aug 30, 2016	53.69	53.71	53.61	53.69	11,957	+0.01(+0.01%)
Aug 29, 2016	53.72	53.72	53.59	53.68	10,029	+0.18(+0.34%)
Aug 26, 2016	53.55	53.90	53.50	53.50	10,784	-0.15(-0.29%)
Aug 25, 2016	53.59	53.66	53.56	53.65	7,301	-0.02(-0.03%)
Aug 24, 2016	53.71	53.71	53.50	53.67	9,862	+0.05(+0.09%)
Aug 23, 2016	53.58	53.70	53.55	53.62	6,959	-0.01(-0.03%)
Aug 22, 2016	53.64	53.66	53.55	53.63	6,368	+0.07(+0.14%)
Aug 19, 2016	53.55	53.56	53.51	53.56	37,633	-0.11(-0.20%)
Aug 18, 2016	53.61	53.67	53.54	53.67	9,346	+0.07(+0.13%)
Aug 17, 2016	53.51	53.61	53.46	53.60	6,971	+0.08(+0.15%)
Aug 16, 2016	53.62	53.62	53.40	53.52	4,876	-0.09(-0.17%)
Aug 15, 2016	53.62	53.62	53.49	53.61	4,220	-0.05(-0.09%)
Aug 12, 2016	53.69	53.72	53.59	53.66	7,019	+0.05(+0.09%)
Aug 11, 2016	53.74	53.74	53.57	53.61	5,705	-0.10(-0.19%)
Aug 10, 2016	53.67	53.72	53.65	53.71	12,412	+0.09(+0.17%)
Aug 09, 2016	53.50	53.62	53.50	53.62	24,462	+0.16(+0.30%)
Aug 08, 2016	53.38	53.47	53.38	53.46	3,078	+0.17(+0.31%)
Aug 05, 2016	53.31	53.32	53.29	53.29	8,676	-0.07(-0.14%)
Aug 04, 2016	53.19	53.38	53.19	53.36	14,797	+0.09(+0.18%)
Aug 03, 2016	53.23	53.27	53.13	53.27	4,046,446	+0.06(+0.11%)
Aug 02, 2016	53.19	53.26	53.13	53.21	10,690	-0.18(-0.34%)
Aug 01, 2016	53.39	53.40	53.30	53.39	7,261	-0.07(-0.13%)
Jul 29, 2016	53.41	53.47	53.36	53.46	25,261	+0.06(+0.11%)
Jul 28, 2016	53.36	53.43	53.35	53.40	1,723	-0.01(-0.03%)
Jul 27, 2016	53.25	53.42	53.25	53.41	2,051	+0.21(+0.40%)
Jul 26, 2016	53.26	53.26	53.17	53.20	6,951	+0.02(+0.04%)
Jul 25, 2016	53.20	53.22	53.18	53.18	1,153	-0.04(-0.08%)
Jul 22, 2016	53.07	53.22	53.03	53.22	2,006	+0.09(+0.18%)
Jul 21, 2016	53.03	53.13	52.92	53.13	1,421	-0.00(-0.01%)
Jul 20, 2016	53.15	53.15	53.06	53.13	7,630	-0.05(-0.09%)
Jul 19, 2016	53.13	53.18	53.10	53.18	7,669	+0.01(+0.02%)
Jul 18, 2016	53.14	53.17	53.10	53.17	4,847	+0.11(+0.20%)
Jul 15, 2016	53.17	53.17	53.06	53.06	1,793	-0.19(-0.35%)
Jul 14, 2016	53.20	53.26	53.19	53.25	1,718	-0.08(-0.15%)
Jul 13, 2016	53.31	53.34	53.25	53.33	5,123	+0.10(+0.19%)
Jul 12, 2016	53.28	53.28	53.11	53.23	7,181	-0.10(-0.19%)
Jul 11, 2016	53.34	53.37	53.33	53.33	3,679	-0.09(-0.17%)
Jul 08, 2016	53.34	53.42	53.22	53.42	8,201	+0.20(+0.37%)
Jul 07, 2016	53.25	53.30	53.22	53.22	5,895	-0.12(-0.22%)
Jul 06, 2016	53.34	53.34	53.28	53.34	5,214	+0.06(+0.12%)
Jul 05, 2016	53.28	53.28	53.27	53.28	2,215	+0.13(+0.24%)

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.