Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	58.73	60.27	58.45	59.97	7,519,854	+4.26(+7.64%)
Sep 28, 2017	56.25	56.36	55.44	55.71	3,295,909	-0.62(-1.10%)
Sep 27, 2017	56.10	56.48	55.45	56.33	2,097,997	+0.30(+0.53%)
Sep 26, 2017	55.86	56.83	55.56	56.03	1,912,382	+0.15(+0.27%)
Sep 25, 2017	55.70	56.11	55.67	55.88	1,779,954	+0.20(+0.37%)
Sep 22, 2017	55.78	56.49	55.57	55.68	1,709,048	+0.07(+0.12%)
Sep 21, 2017	56.04	56.21	55.41	55.61	1,374,957	-0.38(-0.68%)
Sep 20, 2017	56.09	56.19	55.57	55.99	2,706,203	-0.37(-0.65%)
Sep 19, 2017	57.38	57.38	56.32	56.36	2,038,341	-1.02(-1.78%)
Sep 18, 2017	57.00	57.48	56.61	57.38	3,152,885	+0.46(+0.81%)
Sep 15, 2017	56.44	57.19	56.21	56.92	4,341,118	+0.47(+0.83%)
Sep 14, 2017	56.13	56.49	55.89	56.45	3,804,714	+0.31(+0.56%)
Sep 13, 2017	56.03	56.21	55.47	56.14	2,104,003	+0.11(+0.20%)
Sep 12, 2017	55.79	56.18	55.19	56.03	1,887,691	+0.27(+0.49%)
Sep 11, 2017	55.75	56.01	55.43	55.75	2,101,933	+0.09(+0.17%)
Sep 08, 2017	55.00	55.75	54.73	55.66	2,742,079	+0.63(+1.14%)
Sep 07, 2017	55.26	55.99	54.84	55.03	3,835,982	-0.26(-0.46%)
Sep 06, 2017	54.96	55.58	54.60	55.29	3,465,538	+0.41(+0.74%)
Sep 05, 2017	54.90	55.58	54.72	54.88	2,970,027	-0.05(-0.09%)
Sep 01, 2017	54.08	54.95	53.88	54.93	3,399,760	+1.05(+1.94%)
Aug 31, 2017	53.03	54.14	53.03	53.88	3,811,586	+0.69(+1.30%)
Aug 30, 2017	52.75	53.25	52.75	53.19	2,335,373	+0.46(+0.86%)
Aug 29, 2017	53.08	53.31	52.59	52.74	2,697,497	-0.31(-0.59%)
Aug 28, 2017	53.65	53.77	52.89	53.05	2,859,386	-0.59(-1.11%)
Aug 25, 2017	54.52	54.86	53.64	53.64	3,173,721	-0.52(-0.96%)
Aug 24, 2017	54.68	54.85	54.12	54.16	2,971,119	-0.59(-1.08%)
Aug 23, 2017	55.05	55.31	54.64	54.76	3,089,319	-0.33(-0.60%)
Aug 22, 2017	55.20	55.47	54.45	55.09	3,224,141	-0.14(-0.25%)
Aug 21, 2017	55.26	55.51	55.07	55.22	1,862,294	-0.03(-0.05%)
Aug 18, 2017	55.09	55.35	54.80	55.25	2,906,752	+0.20(+0.37%)
Aug 17, 2017	55.62	55.95	55.03	55.04	2,619,379	-0.64(-1.14%)
Aug 16, 2017	55.98	56.32	55.61	55.68	3,071,096	-0.26(-0.47%)
Aug 15, 2017	56.02	56.19	55.50	55.94	2,897,296	+0.09(+0.17%)
Aug 14, 2017	55.87	56.46	55.83	55.85	3,028,599	+0.25(+0.46%)
Aug 11, 2017	55.12	56.12	54.91	55.59	3,281,725	+0.58(+1.05%)
Aug 10, 2017	54.51	55.35	54.09	55.02	3,885,369	+0.18(+0.32%)
Aug 09, 2017	54.91	55.27	54.22	54.84	4,322,550	-0.31(-0.55%)
Aug 08, 2017	56.49	56.71	55.14	55.15	7,088,015	-1.59(-2.81%)
Aug 07, 2017	55.78	57.44	55.48	56.74	8,360,768	+3.05(+5.69%)
Aug 04, 2017	53.83	54.02	53.46	53.69	3,323,399	+0.05(+0.09%)
Aug 03, 2017	54.03	54.62	53.62	53.64	2,931,547	-0.33(-0.61%)
Aug 02, 2017	53.26	54.02	52.77	53.97	2,281,533	+0.62(+1.16%)
Aug 01, 2017	53.88	53.98	53.11	53.35	2,343,662	-0.39(-0.73%)
Jul 31, 2017	53.52	53.80	53.39	53.74	1,898,818	+0.31(+0.57%)
Jul 28, 2017	53.70	53.83	53.30	53.43	1,193,408	-0.31(-0.57%)
Jul 27, 2017	53.41	53.92	53.24	53.74	1,925,473	+0.28(+0.52%)
Jul 26, 2017	53.37	54.11	53.22	53.46	1,582,291	+0.26(+0.49%)
Jul 25, 2017	52.55	53.36	52.24	53.19	2,214,556	+0.94(+1.80%)
Jul 24, 2017	52.49	52.77	52.13	52.25	1,441,504	-0.23(-0.44%)
Jul 21, 2017	51.60	52.49	51.57	52.48	2,059,973	+0.81(+1.56%)
Jul 20, 2017	51.85	52.05	51.49	51.68	4,166,519	-0.17(-0.33%)
Jul 19, 2017	51.68	51.95	51.29	51.85	2,666,984	+0.25(+0.48%)
Jul 18, 2017	51.96	52.01	51.38	51.60	1,970,573	-0.70(-1.35%)
Jul 17, 2017	52.08	52.51	51.95	52.30	2,122,154	+0.24(+0.46%)
Jul 14, 2017	51.77	52.24	51.77	52.07	2,920,444	+0.42(+0.82%)
Jul 13, 2017	50.84	51.68	50.78	51.64	3,176,303	+0.82(+1.62%)
Jul 12, 2017	49.91	50.85	49.91	50.82	3,300,706	+1.14(+2.29%)
Jul 11, 2017	50.26	50.57	49.50	49.68	5,805,789	-0.59(-1.18%)
Jul 10, 2017	51.06	51.26	50.11	50.28	4,161,658	-0.80(-1.56%)
Jul 07, 2017	51.23	51.42	50.90	51.07	3,022,504	+0.01(+0.02%)
Jul 06, 2017	52.12	52.30	51.05	51.07	3,039,969	-1.15(-2.21%)
Jul 05, 2017	53.15	53.27	51.99	52.22	2,953,921	-0.86(-1.61%)

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.