Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	57.39	58.09	56.98	57.07	62,767	-0.09(-0.16%)
Sep 28, 2017	57.44	57.44	56.93	57.16	47,514	-0.23(-0.40%)
Sep 27, 2017	56.05	57.81	56.00	57.39	60,957	+1.44(+2.57%)
Sep 26, 2017	56.05	56.84	54.84	55.95	44,563	+0.09(+0.17%)
Sep 25, 2017	55.12	56.00	55.07	55.86	41,768	+0.79(+1.43%)
Sep 22, 2017	54.84	55.91	54.84	55.07	45,229	+0.28(+0.51%)
Sep 21, 2017	55.21	55.40	54.33	54.79	44,556	-0.42(-0.76%)
Sep 20, 2017	54.47	55.63	53.68	55.21	58,941	+0.65(+1.19%)
Sep 19, 2017	56.05	56.05	54.52	54.56	42,931	-1.72(-3.05%)
Sep 18, 2017	56.09	56.30	55.72	56.28	63,698	+0.14(+0.25%)
Sep 15, 2017	54.65	56.14	54.24	56.14	104,474	+1.63(+2.98%)
Sep 14, 2017	54.52	55.26	54.00	54.52	51,925	-0.60(-1.10%)
Sep 13, 2017	54.38	55.17	53.84	55.12	56,309	+0.84(+1.54%)
Sep 12, 2017	54.38	54.52	53.73	54.28	88,382	-0.05(-0.09%)
Sep 11, 2017	55.49	55.68	54.33	54.33	55,799	-0.65(-1.18%)
Sep 08, 2017	55.17	55.35	54.05	54.98	85,205	+1.35(+2.51%)
Sep 07, 2017	54.47	54.93	53.31	53.63	60,226	-0.74(-1.37%)
Sep 06, 2017	55.35	55.35	54.28	54.38	54,771	-0.79(-1.43%)
Sep 05, 2017	55.40	56.37	55.03	55.17	51,424	-0.37(-0.67%)
Sep 01, 2017	55.68	55.82	54.70	55.54	55,639	-0.09(-0.17%)
Aug 31, 2017	53.12	55.68	52.84	55.63	100,766	+2.65(+5.00%)
Aug 30, 2017	52.80	53.08	52.47	52.98	124,070	+0.19(+0.35%)
Aug 29, 2017	53.12	53.54	52.63	52.80	69,482	-0.74(-1.39%)
Aug 28, 2017	53.45	54.00	53.35	53.54	59,876	+0.14(+0.26%)
Aug 25, 2017	53.87	54.00	52.84	53.40	49,522	-0.33(-0.60%)
Aug 24, 2017	54.93	55.19	53.68	53.73	37,068	-1.11(-2.03%)
Aug 23, 2017	54.75	55.12	54.45	54.84	46,278	-0.19(-0.34%)
Aug 22, 2017	55.82	55.82	54.89	55.03	46,070	-0.56(-1.00%)
Aug 21, 2017	55.17	56.00	55.17	55.58	52,767	+0.56(+1.01%)
Aug 18, 2017	54.05	55.49	54.05	55.03	221,317	+0.51(+0.94%)
Aug 17, 2017	55.54	55.91	54.47	54.52	75,921	-1.25(-2.25%)
Aug 16, 2017	56.46	56.65	55.58	55.77	61,781	-0.46(-0.82%)
Aug 15, 2017	57.06	57.39	56.14	56.23	80,982	-0.74(-1.30%)
Aug 14, 2017	57.44	57.62	56.83	56.97	70,745	-0.14(-0.24%)
Aug 11, 2017	56.93	58.08	56.93	57.11	56,228	-0.37(-0.64%)
Aug 10, 2017	57.39	58.41	57.39	57.48	79,231	-0.88(-1.51%)
Aug 09, 2017	58.27	58.57	57.81	58.36	70,307	-0.14(-0.24%)
Aug 08, 2017	58.31	61.18	58.31	58.50	70,297	+0.19(+0.32%)
Aug 07, 2017	58.45	59.52	57.90	58.31	58,547	-0.09(-0.16%)
Aug 04, 2017	58.27	58.59	56.53	58.41	76,405	+0.14(+0.24%)
Aug 03, 2017	57.06	58.31	55.91	58.27	79,937	+1.25(+2.19%)
Aug 02, 2017	57.81	57.81	56.72	57.02	46,141	-0.97(-1.68%)
Aug 01, 2017	58.59	58.59	57.25	57.99	46,572	-0.42(-0.71%)
Jul 31, 2017	58.45	58.87	57.76	58.41	57,532	+0.19(+0.32%)
Jul 28, 2017	57.94	58.52	57.74	58.22	43,756	+0.19(+0.32%)
Jul 27, 2017	59.66	59.75	57.85	58.04	64,107	-1.53(-2.56%)
Jul 26, 2017	61.69	61.69	58.55	59.56	82,992	-2.22(-3.60%)
Jul 25, 2017	58.82	61.83	58.78	61.79	93,951	+3.66(+6.29%)
Jul 24, 2017	57.53	58.22	57.25	58.13	36,918	+0.56(+0.96%)
Jul 21, 2017	57.67	57.85	56.93	57.57	79,532	+0.28(+0.48%)
Jul 20, 2017	57.44	57.94	57.06	57.30	45,149	-0.14(-0.24%)
Jul 19, 2017	57.34	57.85	57.16	57.44	34,976	+0.19(+0.32%)
Jul 18, 2017	57.39	58.01	56.93	57.25	47,176	-0.19(-0.32%)
Jul 17, 2017	58.08	58.27	57.25	57.44	52,886	-0.14(-0.24%)
Jul 14, 2017	57.20	57.90	57.20	57.57	35,313	+0.37(+0.65%)
Jul 13, 2017	57.67	57.67	56.79	57.20	33,646	-0.42(-0.72%)
Jul 12, 2017	58.13	58.87	57.44	57.62	36,281	-0.42(-0.72%)
Jul 11, 2017	57.39	58.41	57.16	58.04	40,127	+0.65(+1.13%)
Jul 10, 2017	57.81	58.18	56.69	57.39	60,351	-0.42(-0.72%)
Jul 07, 2017	57.62	57.94	56.83	57.81	56,828	+0.60(+1.05%)
Jul 06, 2017	58.45	58.80	57.02	57.20	60,425	-1.67(-2.83%)
Jul 05, 2017	60.03	60.07	58.59	58.87	63,925	-1.06(-1.78%)

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.