Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	55.97	57.26	55.58	56.52	884,850	+0.91(+1.64%)
Sep 28, 2017	56.09	56.63	55.26	55.61	245,617	-0.54(-0.97%)
Sep 27, 2017	56.35	56.35	55.54	56.15	344,459	+0.14(+0.24%)
Sep 26, 2017	56.62	56.72	55.89	56.02	176,527	-0.60(-1.07%)
Sep 25, 2017	55.52	57.07	55.52	56.62	554,372	+1.21(+2.19%)
Sep 22, 2017	55.39	55.54	55.01	55.41	220,111	+0.14(+0.26%)
Sep 21, 2017	55.54	55.69	55.00	55.27	1,458,118	-0.38(-0.68%)
Sep 20, 2017	55.84	56.29	55.61	55.64	140,203	-0.32(-0.58%)
Sep 19, 2017	56.65	56.74	55.85	55.97	248,387	-0.58(-1.03%)
Sep 18, 2017	56.62	56.89	56.34	56.55	249,119	+0.03(+0.05%)
Sep 15, 2017	57.01	57.04	56.32	56.52	504,416	-0.47(-0.82%)
Sep 14, 2017	57.05	57.25	56.73	56.98	336,889	+0.04(+0.07%)
Sep 13, 2017	56.65	57.18	56.40	56.95	252,474	+0.30(+0.53%)
Sep 12, 2017	56.32	56.77	56.32	56.65	379,817	+0.12(+0.21%)
Sep 11, 2017	56.04	56.53	55.83	56.52	180,553	+0.54(+0.96%)
Sep 08, 2017	56.75	56.90	55.88	55.99	248,915	-0.64(-1.13%)
Sep 07, 2017	56.77	57.17	56.25	56.63	372,279	-0.25(-0.44%)
Sep 06, 2017	57.36	57.51	56.71	56.88	401,228	-0.38(-0.67%)
Sep 05, 2017	57.90	58.11	57.13	57.26	412,300	-0.48(-0.82%)
Sep 01, 2017	57.66	57.84	57.23	57.74	432,333	+0.16(+0.28%)
Aug 31, 2017	56.46	57.85	56.10	57.58	283,404	+1.24(+2.21%)
Aug 30, 2017	55.39	56.39	55.24	56.34	186,074	+0.72(+1.29%)
Aug 29, 2017	55.75	55.90	55.26	55.62	280,983	-0.38(-0.67%)
Aug 28, 2017	56.59	56.80	55.96	56.00	203,406	-0.54(-0.96%)
Aug 25, 2017	56.61	57.04	56.11	56.54	149,751	+0.17(+0.29%)
Aug 24, 2017	55.84	56.60	55.42	56.37	361,519	+0.43(+0.77%)
Aug 23, 2017	55.31	56.09	54.82	55.94	294,432	+0.72(+1.31%)
Aug 22, 2017	54.48	55.24	54.48	55.22	375,939	+0.66(+1.22%)
Aug 21, 2017	55.23	55.42	54.10	54.56	217,881	-0.67(-1.22%)
Aug 18, 2017	55.79	56.09	55.18	55.23	262,484	-0.60(-1.07%)
Aug 17, 2017	55.40	56.12	55.38	55.82	222,720	+0.41(+0.75%)
Aug 16, 2017	55.57	56.19	55.04	55.41	330,936	-0.02(-0.03%)
Aug 15, 2017	56.03	56.23	54.91	55.42	437,651	-0.75(-1.34%)
Aug 14, 2017	55.91	56.66	55.54	56.18	284,818	+0.68(+1.22%)
Aug 11, 2017	55.36	56.33	55.15	55.50	273,786	-0.29(-0.53%)
Aug 10, 2017	55.31	56.16	55.15	55.79	602,533	+0.53(+0.95%)
Aug 09, 2017	55.27	55.75	55.03	55.27	386,397	-0.09(-0.16%)
Aug 08, 2017	56.70	56.83	55.01	55.36	191,904	-1.38(-2.43%)
Aug 07, 2017	56.80	57.07	56.54	56.74	98,832	-0.06(-0.11%)
Aug 04, 2017	58.05	58.05	56.73	56.80	250,200	-0.98(-1.70%)
Aug 03, 2017	57.82	58.47	57.53	57.78	270,067	-0.02(-0.04%)
Aug 02, 2017	57.48	58.10	57.01	57.80	162,911	+0.14(+0.24%)
Aug 01, 2017	57.93	57.93	57.55	57.66	182,441	-0.24(-0.41%)
Jul 31, 2017	56.97	57.90	56.72	57.90	220,126	+0.95(+1.67%)
Jul 28, 2017	57.13	57.18	56.64	56.94	214,960	-0.09(-0.16%)
Jul 27, 2017	56.82	57.35	56.20	57.03	225,214	+0.29(+0.51%)
Jul 26, 2017	57.12	57.12	56.40	56.74	171,490	-0.08(-0.14%)
Jul 25, 2017	57.17	57.19	56.67	56.82	412,007	-0.01(-0.01%)
Jul 24, 2017	57.08	57.22	56.50	56.83	444,694	-0.19(-0.33%)
Jul 21, 2017	56.82	57.14	56.36	57.02	424,686	+0.19(+0.34%)
Jul 20, 2017	57.23	57.33	56.26	56.82	236,778	-0.36(-0.63%)
Jul 19, 2017	57.55	57.89	56.93	57.18	342,184	-0.37(-0.63%)
Jul 18, 2017	58.38	58.38	56.98	57.55	194,400	-0.60(-1.04%)
Jul 17, 2017	58.10	58.66	57.92	58.15	403,044	+0.23(+0.40%)
Jul 14, 2017	56.65	58.02	56.65	57.92	264,665	+1.27(+2.24%)
Jul 13, 2017	56.36	56.71	55.74	56.65	156,416	+0.25(+0.44%)
Jul 12, 2017	56.64	56.74	56.01	56.41	187,681	+0.36(+0.65%)
Jul 11, 2017	55.94	56.20	55.36	56.04	272,322	+0.19(+0.35%)
Jul 10, 2017	56.84	56.88	55.40	55.85	317,074	-0.98(-1.73%)
Jul 07, 2017	56.53	57.00	56.05	56.83	219,803	+0.31(+0.55%)
Jul 06, 2017	56.85	57.71	56.26	56.52	299,692	-0.49(-0.86%)
Jul 05, 2017	57.06	57.19	55.94	57.01	937,332	-0.04(-0.08%)

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.