Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.76	55.68	54.49	55.44	1,997,921	+1.05(+1.93%)
Sep 29, 2016	55.29	55.67	54.14	54.39	1,269,817	-0.73(-1.32%)
Sep 28, 2016	55.36	55.36	54.67	55.11	1,431,948	+0.03(+0.06%)
Sep 27, 2016	54.80	55.18	54.31	55.08	1,231,391	+0.07(+0.13%)
Sep 26, 2016	56.04	56.04	54.99	55.01	1,320,884	-1.51(-2.67%)
Sep 23, 2016	56.58	56.70	56.22	56.52	1,218,553	-0.07(-0.13%)
Sep 22, 2016	56.88	56.93	56.25	56.59	975,683	+0.20(+0.35%)
Sep 21, 2016	56.14	56.59	55.95	56.39	830,291	+0.43(+0.77%)
Sep 20, 2016	56.20	56.55	55.91	55.96	647,096	+0.10(+0.18%)
Sep 19, 2016	55.99	56.64	55.67	55.86	1,069,299	+0.12(+0.22%)
Sep 16, 2016	56.03	56.08	55.54	55.74	1,561,114	-0.83(-1.47%)
Sep 15, 2016	55.85	56.68	55.69	56.57	787,117	+0.75(+1.34%)
Sep 14, 2016	55.93	56.18	55.50	55.82	1,419,955	-0.26(-0.47%)
Sep 13, 2016	56.19	56.75	55.65	56.08	1,024,849	-0.77(-1.35%)
Sep 12, 2016	56.15	57.03	55.72	56.85	1,485,802	+0.63(+1.12%)
Sep 09, 2016	56.91	57.27	56.22	56.22	1,409,288	-0.72(-1.26%)
Sep 08, 2016	56.92	57.17	56.68	56.94	1,261,474	+0.11(+0.20%)
Sep 07, 2016	56.76	57.24	56.61	56.83	894,400	-0.14(-0.24%)
Sep 06, 2016	57.72	57.72	56.70	56.97	1,062,958	-0.64(-1.12%)
Sep 02, 2016	57.52	57.61	57.61	57.61	957,418	+0.20(+0.34%)
Sep 01, 2016	57.87	58.43	56.91	57.41	1,587,742	-0.15(-0.25%)
Aug 31, 2016	57.41	58.02	57.05	57.56	2,247,916	+0.12(+0.21%)
Aug 30, 2016	56.61	57.44	56.60	57.44	1,062,649	+0.75(+1.33%)
Aug 29, 2016	56.29	56.89	56.29	56.68	1,023,510	+0.44(+0.78%)
Aug 26, 2016	55.87	56.43	55.78	56.25	1,095,824	+0.42(+0.76%)
Aug 25, 2016	55.48	55.83	54.75	55.82	772,585	+0.36(+0.66%)
Aug 24, 2016	55.73	55.99	55.31	55.46	711,014	-0.24(-0.42%)
Aug 23, 2016	55.95	56.16	55.61	55.69	764,404	+0.03(+0.06%)
Aug 22, 2016	55.33	55.74	55.22	55.66	893,275	+0.05(+0.09%)
Aug 19, 2016	55.44	55.82	55.18	55.61	1,035,121	+0.24(+0.42%)
Aug 18, 2016	55.46	55.60	55.21	55.38	815,305	-0.03(-0.06%)
Aug 17, 2016	55.15	55.54	55.14	55.41	1,181,309	+0.11(+0.21%)
Aug 16, 2016	55.07	55.65	54.97	55.30	1,099,814	-0.13(-0.23%)
Aug 15, 2016	55.18	55.56	55.15	55.43	1,109,274	+0.41(+0.75%)
Aug 12, 2016	55.09	55.13	54.75	55.01	1,161,133	-0.65(-1.17%)
Aug 11, 2016	55.51	55.82	55.27	55.66	635,282	+0.22(+0.39%)
Aug 10, 2016	55.97	56.35	55.34	55.44	762,773	-0.67(-1.20%)
Aug 09, 2016	56.04	56.63	56.02	56.12	795,787	-0.01(-0.01%)
Aug 08, 2016	56.21	56.55	55.94	56.12	671,643	+0.05(+0.09%)
Aug 05, 2016	54.76	56.09	54.47	56.08	1,033,591	+1.91(+3.53%)
Aug 04, 2016	54.23	54.48	54.02	54.16	1,035,542	-0.19(-0.34%)
Aug 03, 2016	53.81	54.49	53.81	54.35	1,052,890	+0.65(+1.21%)
Aug 02, 2016	54.19	54.54	53.46	53.70	1,019,554	-0.71(-1.31%)
Aug 01, 2016	54.80	55.16	54.27	54.41	921,493	-0.41(-0.74%)
Jul 29, 2016	54.65	54.97	54.39	54.82	1,029,827	-0.12(-0.22%)
Jul 28, 2016	55.23	55.40	54.77	54.94	1,408,974	-0.60(-1.08%)
Jul 27, 2016	55.48	56.19	55.35	55.54	1,923,357	+0.32(+0.59%)
Jul 26, 2016	54.30	55.25	54.30	55.22	1,786,676	+0.79(+1.45%)
Jul 25, 2016	54.21	54.53	54.13	54.43	1,028,598	+0.02(+0.04%)
Jul 22, 2016	54.36	54.49	54.02	54.41	1,139,897	+0.28(+0.52%)
Jul 21, 2016	54.37	54.71	53.90	54.12	2,405,272	+0.21(+0.39%)
Jul 20, 2016	54.95	54.95	52.84	53.91	3,421,107	-0.52(-0.95%)
Jul 19, 2016	54.64	54.64	54.00	54.43	2,825,229	-0.25(-0.46%)
Jul 18, 2016	54.46	54.86	54.41	54.68	966,975	+0.32(+0.60%)
Jul 15, 2016	54.60	54.64	53.99	54.36	1,189,819	+0.19(+0.36%)
Jul 14, 2016	54.49	54.77	54.07	54.16	1,203,389	+0.74(+1.38%)
Jul 13, 2016	53.63	53.99	53.12	53.42	1,459,054	-0.34(-0.63%)
Jul 12, 2016	53.36	53.92	53.36	53.76	1,398,893	+1.02(+1.94%)
Jul 11, 2016	53.07	53.53	52.52	52.74	1,278,591	+0.41(+0.77%)
Jul 08, 2016	52.30	53.01	51.52	52.34	1,751,662	+0.82(+1.59%)
Jul 07, 2016	51.06	52.30	50.92	51.52	1,759,256	-0.02(-0.05%)
Jul 05, 2016	52.38	52.46	51.04	51.54	1,594,406	-1.36(-2.58%)

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.