Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.66	50.67	50.64	50.67	1,120,244	+0.02(+0.04%)
Sep 28, 2017	50.65	50.66	50.64	50.65	3,421,101	+0.01(+0.02%)
Sep 27, 2017				50.64	1,229,070	+0.01(+0.02%)
Sep 26, 2017	50.61	50.65	50.61	50.63	1,172,142	+0.02(+0.04%)
Sep 25, 2017	50.63	50.64	50.61	50.61	531,938	+0.01(+0.02%)
Sep 22, 2017	50.63	50.63	50.60	50.60	819,091	-0.02(-0.04%)
Sep 21, 2017	50.61	50.63	50.60	50.62	798,106	+0.01(+0.02%)
Sep 20, 2017	50.59	50.63	50.59	50.61	725,114	+0.01(+0.02%)
Sep 19, 2017	50.58	50.62	50.58	50.60	477,046	+0.01(+0.02%)
Sep 18, 2017	50.59	50.60	50.57	50.59	466,300	+0.01(+0.02%)
Sep 15, 2017	50.58	50.60	50.58	50.58	442,320	-0.01(-0.02%)
Sep 14, 2017	50.56	50.61	50.56	50.59	735,927	+0.02(+0.04%)
Sep 13, 2017	50.57	50.58	50.56	50.57	392,835	+0.02(+0.04%)
Sep 12, 2017	50.58	50.58	50.55	50.55	308,570	-0.02(-0.04%)
Sep 11, 2017	50.57	50.57	50.56	50.57	459,038	-0.01(-0.02%)
Sep 08, 2017	50.58	50.59	50.56	50.58	419,296	+0.00(+0.00%)
Sep 07, 2017	50.58	50.58	50.56	50.58	470,699	-0.01(-0.02%)
Sep 06, 2017	50.57	50.59	50.55	50.59	1,670,631	-0.01(-0.02%)
Sep 05, 2017	50.57	50.60	50.53	50.60	1,120,445	+0.05(+0.10%)
Sep 01, 2017	50.54	50.58	50.54	50.55	766,909	-0.00(-0.01%)
Aug 31, 2017	50.57	50.57	50.53	50.55	2,042,985	-0.01(-0.02%)
Aug 30, 2017	50.57	50.57	50.55	50.56	526,250	+0.00(+0.01%)
Aug 29, 2017	50.56	50.57	50.55	50.56	1,419,006	+0.01(+0.01%)
Aug 28, 2017	50.55	50.58	50.54	50.55	479,014	+0.01(+0.02%)
Aug 25, 2017	50.53	50.56	50.53	50.54	577,554	+0.01(+0.02%)
Aug 24, 2017	50.56	50.56	50.53	50.53	1,763,762	-0.02(-0.05%)
Aug 23, 2017	50.55	50.56	50.54	50.56	243,028	+0.01(+0.01%)
Aug 22, 2017	50.54	50.56	50.54	50.55	426,052	+0.00(+0.01%)
Aug 21, 2017	50.54	50.56	50.54	50.55	234,175	-0.01(-0.03%)
Aug 18, 2017	50.55	50.56	50.53	50.56	431,016	+0.00(+0.00%)
Aug 17, 2017	50.56	50.56	50.54	50.56	329,585	+0.00(+0.00%)
Aug 16, 2017	50.56	50.57	50.55	50.56	371,287	+0.00(+0.00%)
Aug 15, 2017	50.55	50.56	50.53	50.56	610,887	+0.03(+0.06%)
Aug 14, 2017	50.57	50.57	50.53	50.53	475,365	-0.02(-0.05%)
Aug 11, 2017	50.55	50.56	50.52	50.56	581,991	+0.01(+0.01%)
Aug 10, 2017	50.55	50.55	50.53	50.55	473,385	-0.01(-0.01%)
Aug 09, 2017	50.55	50.56	50.53	50.56	432,632	+0.01(+0.02%)
Aug 08, 2017	50.55	50.56	50.54	50.55	772,916	+0.01(+0.01%)
Aug 07, 2017	50.54	50.55	50.52	50.54	616,964	+0.01(+0.02%)
Aug 04, 2017	50.53	50.53	50.52	50.53	350,004	+0.03(+0.06%)
Aug 03, 2017	50.53	50.54	50.50	50.50	474,688	-0.03(-0.06%)
Aug 02, 2017	50.58	50.58	50.52	50.53	911,460	+0.01(+0.02%)
Aug 01, 2017	50.52	50.54	50.52	50.52	706,142	-0.02(-0.03%)
Jul 31, 2017	50.52	50.54	50.51	50.54	331,895	+0.01(+0.02%)
Jul 28, 2017	50.51	50.54	50.50	50.53	723,948	+0.01(+0.02%)
Jul 27, 2017	50.52	50.52	50.51	50.52	356,200	+0.01(+0.02%)
Jul 26, 2017	50.51	50.53	50.50	50.51	699,896	-0.01(-0.02%)
Jul 25, 2017	50.51	50.53	50.50	50.52	433,105	+0.00(+0.00%)
Jul 24, 2017	50.51	50.52	50.50	50.52	366,448	+0.01(+0.02%)
Jul 21, 2017	50.51	50.52	50.50	50.51	492,697	+0.00(+0.00%)
Jul 20, 2017	50.51	50.51	50.50	50.51	562,454	+0.01(+0.02%)
Jul 19, 2017	50.50	50.51	50.49	50.50	529,793	-0.01(-0.02%)
Jul 18, 2017	50.49	50.51	50.49	50.51	701,735	+0.01(+0.02%)
Jul 17, 2017	50.49	50.50	50.49	50.50	406,425	+0.00(+0.00%)
Jul 14, 2017	50.49	50.50	50.48	50.50	372,161	+0.02(+0.04%)
Jul 13, 2017	50.48	50.49	50.47	50.48	412,834	+0.01(+0.02%)
Jul 12, 2017	50.49	50.49	50.47	50.47	542,106	-0.02(-0.04%)
Jul 11, 2017	50.48	50.49	50.47	50.49	2,235,954	+0.01(+0.02%)
Jul 10, 2017	50.47	50.48	50.45	50.48	1,216,656	+0.01(+0.02%)
Jul 07, 2017	50.46	50.47	50.45	50.47	833,988	+0.01(+0.02%)
Jul 06, 2017	50.45	50.48	50.44	50.46	2,133,925	+0.00(+0.00%)
Jul 05, 2017	50.42	50.47	50.42	50.46	696,305	+0.04(+0.08%)

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.