Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.14	52.22	51.90	52.22	35,496	+0.09(+0.17%)
Sep 28, 2017	51.71	52.12	51.63	52.12	60,267	+0.44(+0.86%)
Sep 27, 2017	52.08	52.08	51.58	51.68	34,086	-0.60(-1.15%)
Sep 26, 2017	52.49	52.49	52.23	52.29	24,053	-0.16(-0.30%)
Sep 25, 2017	52.40	52.60	52.40	52.44	38,848	+0.16(+0.30%)
Sep 22, 2017	52.73	52.73	52.21	52.29	29,920	-0.51(-0.97%)
Sep 21, 2017	53.04	53.20	52.77	52.80	19,117	-0.22(-0.42%)
Sep 20, 2017	53.10	53.43	52.87	53.02	46,503	-0.24(-0.46%)
Sep 19, 2017	53.52	53.63	53.15	53.26	23,105	-0.33(-0.62%)
Sep 18, 2017	53.69	53.81	53.34	53.60	755,281	+0.04(+0.08%)
Sep 15, 2017	53.30	53.65	53.25	53.56	12,102	+0.21(+0.40%)
Sep 14, 2017	52.95	53.41	52.80	53.35	20,814	+0.37(+0.69%)
Sep 13, 2017	53.33	53.33	52.93	52.98	10,721	-0.21(-0.40%)
Sep 12, 2017	54.13	54.13	53.06	53.19	27,973	-0.91(-1.69%)
Sep 11, 2017	53.92	54.15	53.92	54.10	14,993	+0.19(+0.36%)
Sep 08, 2017	53.53	54.09	53.53	53.91	16,493	+0.29(+0.55%)
Sep 07, 2017	53.14	53.73	53.14	53.61	18,057	+0.44(+0.83%)
Sep 06, 2017	53.28	53.52	52.95	53.17	14,779	-0.02(-0.03%)
Sep 05, 2017	53.21	53.21	52.85	53.19	48,785	+0.10(+0.18%)
Sep 01, 2017	52.93	53.30	52.93	53.09	18,962	+0.20(+0.38%)
Aug 31, 2017	52.91	53.40	52.84	52.89	16,353	+0.12(+0.24%)
Aug 30, 2017	52.52	52.77	52.18	52.77	9,956	+0.27(+0.52%)
Aug 29, 2017	52.43	52.78	52.43	52.49	40,433	-0.08(-0.16%)
Aug 28, 2017	52.69	52.75	52.34	52.57	27,434	-0.20(-0.39%)
Aug 25, 2017	52.90	52.95	52.69	52.78	16,453	-0.02(-0.04%)
Aug 24, 2017	52.85	53.10	52.78	52.80	22,289	-0.06(-0.12%)
Aug 23, 2017	52.38	52.95	52.38	52.86	24,358	+0.44(+0.84%)
Aug 22, 2017	52.60	52.63	52.15	52.42	23,536	-0.15(-0.29%)
Aug 21, 2017	51.88	52.63	51.88	52.57	31,856	+0.69(+1.33%)
Aug 18, 2017	52.43	52.43	51.77	51.88	22,078	-0.48(-0.92%)
Aug 17, 2017	52.40	52.61	52.36	52.36	20,816	-0.10(-0.19%)
Aug 16, 2017	52.47	52.71	52.41	52.46	25,338	+0.05(+0.09%)
Aug 15, 2017	52.28	52.41	52.11	52.41	26,568	-0.07(-0.12%)
Aug 14, 2017	51.78	52.48	51.78	52.47	16,248	+0.85(+1.64%)
Aug 11, 2017	51.77	51.81	51.45	51.63	20,013	-0.21(-0.41%)
Aug 10, 2017	51.92	52.06	51.81	51.84	31,717	-0.16(-0.31%)
Aug 09, 2017	52.14	52.14	51.90	52.00	50,065	-0.09(-0.17%)
Aug 08, 2017	52.09	52.17	51.96	52.09	20,742	-0.09(-0.17%)
Aug 07, 2017	52.21	52.27	52.00	52.18	50,544	+0.02(+0.03%)
Aug 04, 2017	52.16	52.46	52.11	52.16	31,565	-0.13(-0.25%)
Aug 03, 2017	52.39	52.56	51.93	52.30	25,414	-0.08(-0.15%)
Aug 02, 2017	52.52	52.62	52.32	52.37	20,993	-0.25(-0.47%)
Aug 01, 2017	53.00	53.19	52.35	52.62	91,419	-0.41(-0.77%)
Jul 31, 2017	52.82	53.03	52.55	53.03	30,836	+0.22(+0.41%)
Jul 28, 2017	52.52	52.81	52.52	52.81	15,728	+0.34(+0.65%)
Jul 27, 2017	52.79	52.82	52.16	52.47	31,098	-0.64(-1.21%)
Jul 26, 2017	52.65	53.24	52.65	53.11	27,814	+0.47(+0.89%)
Jul 25, 2017	52.92	52.92	52.46	52.64	20,346	-0.27(-0.50%)
Jul 24, 2017	53.20	53.20	52.84	52.91	150,676	-0.27(-0.51%)
Jul 21, 2017	53.08	53.17	52.95	53.17	23,317	+0.20(+0.37%)
Jul 20, 2017	53.19	53.30	52.97	52.98	426,004	-0.18(-0.34%)
Jul 19, 2017	52.91	53.18	52.77	53.16	24,387	+0.40(+0.75%)
Jul 18, 2017	52.95	52.95	52.60	52.76	33,391	-0.06(-0.12%)
Jul 17, 2017	52.45	52.86	52.45	52.82	26,505	+0.46(+0.89%)
Jul 14, 2017	52.49	52.49	52.26	52.36	15,446	+0.41(+0.78%)
Jul 13, 2017	52.03	52.11	51.90	51.95	18,357	-0.11(-0.20%)
Jul 12, 2017	51.98	52.19	51.98	52.06	27,366	+0.58(+1.12%)
Jul 11, 2017	51.77	51.77	51.23	51.48	38,423	-0.02(-0.05%)
Jul 10, 2017	52.10	52.43	51.51	51.51	28,200	-0.61(-1.17%)
Jul 07, 2017	52.01	52.20	51.81	52.12	27,706	+0.17(+0.33%)
Jul 06, 2017	53.20	53.20	51.92	51.95	78,462	-1.33(-2.49%)
Jul 05, 2017	54.01	54.01	53.10	53.27	73,858	-0.39(-0.73%)

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.