Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	53.39	53.77	53.29	53.60	125,541	+0.41(+0.77%)
Sep 29, 2016	53.54	53.71	53.08	53.19	83,495	-0.38(-0.71%)
Sep 28, 2016	53.26	53.57	53.02	53.57	33,817	+0.36(+0.67%)
Sep 27, 2016	52.82	53.26	52.74	53.22	231,356	+0.38(+0.71%)
Sep 26, 2016	52.82	53.05	52.79	52.84	138,111	-0.32(-0.60%)
Sep 23, 2016	53.39	53.39	53.16	53.16	51,732	-0.36(-0.67%)
Sep 22, 2016	53.35	53.58	53.35	53.52	151,405	+0.44(+0.83%)
Sep 21, 2016	52.58	53.10	52.48	53.08	258,895	+0.71(+1.36%)
Sep 20, 2016	52.58	52.62	52.37	52.37	37,230	+0.01(+0.03%)
Sep 19, 2016	52.38	52.71	52.22	52.35	107,977	+0.21(+0.39%)
Sep 16, 2016	52.37	52.52	52.02	52.15	97,322	-0.41(-0.77%)
Sep 15, 2016	52.02	52.65	51.94	52.56	324,849	+0.55(+1.05%)
Sep 14, 2016	52.12	52.41	51.94	52.01	95,863	-0.15(-0.28%)
Sep 13, 2016	52.51	52.58	52.00	52.15	164,879	-0.77(-1.45%)
Sep 12, 2016	51.94	53.00	51.85	52.92	137,397	+0.72(+1.37%)
Sep 09, 2016	53.36	53.36	52.20	52.20	156,506	-1.53(-2.86%)
Sep 08, 2016	53.74	53.81	53.65	53.74	66,579	-0.12(-0.22%)
Sep 07, 2016	53.77	53.86	53.65	53.86	112,225	-0.00(-0.01%)
Sep 06, 2016	54.03	54.10	53.69	53.86	137,130	-0.14(-0.26%)
Sep 02, 2016	53.95	54.00	54.00	54.00	323,539	+0.27(+0.50%)
Sep 01, 2016	53.81	53.83	53.31	53.73	2,109,800	+0.09(+0.17%)
Aug 31, 2016	53.83	53.83	53.47	53.65	36,431	-0.23(-0.43%)
Aug 30, 2016	53.99	54.05	53.78	53.87	95,187	-0.10(-0.19%)
Aug 29, 2016	53.78	54.10	53.78	53.98	58,376	+0.23(+0.43%)
Aug 26, 2016	53.90	54.16	53.57	53.75	78,809	-0.10(-0.18%)
Aug 25, 2016	53.74	53.92	53.65	53.85	63,808	+0.04(+0.07%)
Aug 24, 2016	54.02	54.02	53.74	53.81	71,159	-0.23(-0.42%)
Aug 23, 2016	54.05	54.17	54.04	54.04	48,315	+0.12(+0.22%)
Aug 22, 2016	53.80	53.93	53.65	53.92	65,716	+0.02(+0.04%)
Aug 19, 2016	53.63	53.95	53.54	53.90	79,188	+0.08(+0.16%)
Aug 18, 2016	53.61	53.81	53.60	53.81	59,790	+0.15(+0.28%)
Aug 17, 2016	53.58	53.68	53.40	53.66	90,561	+0.09(+0.17%)
Aug 16, 2016	53.76	53.76	53.57	53.58	66,894	-0.30(-0.56%)
Aug 15, 2016	53.65	53.95	53.65	53.88	73,775	+0.31(+0.58%)
Aug 12, 2016	53.64	53.66	53.46	53.57	96,696	-0.16(-0.30%)
Aug 11, 2016	53.58	53.79	53.58	53.73	53,339	+0.30(+0.56%)
Aug 10, 2016	53.44	53.49	53.28	53.44	63,306	+0.03(+0.06%)
Aug 09, 2016	53.40	53.52	53.33	53.40	55,129	+0.01(+0.02%)
Aug 08, 2016	53.46	53.56	53.32	53.39	153,531	-0.02(-0.04%)
Aug 05, 2016	53.06	53.44	53.06	53.41	109,747	+0.52(+0.98%)
Aug 04, 2016	52.90	53.07	52.84	52.89	85,919	+0.10(+0.19%)
Aug 03, 2016	52.55	52.81	52.55	52.79	47,417	+0.20(+0.37%)
Aug 02, 2016	52.93	53.02	52.42	52.60	157,008	-0.42(-0.79%)
Aug 01, 2016	53.07	53.22	52.90	53.02	293,200	-0.12(-0.23%)
Jul 29, 2016	53.16	53.23	52.88	53.14	163,261	-0.11(-0.21%)
Jul 28, 2016	53.25	53.36	53.02	53.25	81,265	-0.07(-0.14%)
Jul 27, 2016	53.61	53.61	53.18	53.33	89,435	-0.21(-0.39%)
Jul 26, 2016	53.14	53.54	53.14	53.54	104,047	+0.45(+0.85%)
Jul 25, 2016	53.22	53.22	52.98	53.09	29,332	-0.25(-0.46%)
Jul 22, 2016	53.03	53.34	52.93	53.34	64,128	-0.01(-0.03%)
Jul 21, 2016	53.68	53.78	53.24	53.35	220,507	-0.41(-0.77%)
Jul 20, 2016	53.51	53.88	53.51	53.76	83,237	+0.26(+0.48%)
Jul 19, 2016	53.43	53.60	53.26	53.51	102,675	+0.02(+0.03%)
Jul 18, 2016	53.58	53.81	53.39	53.49	161,863	-0.05(-0.09%)
Jul 15, 2016	53.66	53.68	53.45	53.53	142,357	+0.02(+0.03%)
Jul 14, 2016	53.52	53.70	53.46	53.51	168,067	+0.28(+0.52%)
Jul 13, 2016	53.30	53.30	53.02	53.24	90,009	+0.10(+0.19%)
Jul 12, 2016	52.97	53.23	52.91	53.14	282,443	+0.40(+0.75%)
Jul 11, 2016	52.60	52.88	52.56	52.74	96,681	+0.27(+0.52%)
Jul 08, 2016	51.77	52.54	51.47	52.47	155,976	+1.00(+1.94%)
Jul 07, 2016	51.39	51.71	51.27	51.47	577,556	+0.10(+0.19%)
Jul 06, 2016	50.96	51.39	50.73	51.37	429,277	+0.29(+0.56%)
Jul 05, 2016	51.33	51.33	50.85	51.09	349,794	-0.49(-0.95%)

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.