Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	55.77	55.84	55.03	55.10	2,478,934	-0.39(-0.70%)
Aug 30, 2017	55.23	55.66	55.06	55.49	2,015,911	+0.37(+0.67%)
Aug 29, 2017	54.74	55.28	54.56	55.12	1,731,769	-0.65(-1.17%)
Aug 28, 2017	56.54	56.60	55.54	55.77	2,521,792	-0.64(-1.13%)
Aug 25, 2017	56.50	56.66	56.33	56.41	1,932,867	+0.18(+0.32%)
Aug 24, 2017		56.55	56.15	56.23	1,889,944	-0.10(-0.18%)
Aug 23, 2017	55.99	56.70	55.99	56.33	2,330,583	-0.19(-0.34%)
Aug 22, 2017	56.02	56.57	55.85	56.52	2,909,242	+0.74(+1.33%)
Aug 21, 2017	56.06	56.13	55.55	55.78	1,935,318	-0.35(-0.62%)
Aug 18, 2017	55.90	56.63	55.68	56.13	2,375,927	+0.00(+0.00%)
Aug 17, 2017	57.37	57.59	56.10	56.13	2,723,215	-1.33(-2.31%)
Aug 16, 2017	57.52	57.88	57.27	57.46	2,833,291	+0.11(+0.19%)
Aug 15, 2017		58.01	57.25	57.35	2,107,412	+0.04(+0.07%)
Aug 14, 2017	56.60	57.44	56.60	57.31	2,511,105	+1.32(+2.36%)
Aug 11, 2017	56.58	56.87	55.91	55.99	3,418,636	-0.43(-0.76%)
Aug 10, 2017		57.57	56.40	56.42	3,735,788	-1.18(-2.05%)
Aug 09, 2017	57.58	58.31	57.41	57.60	4,904,374	-0.45(-0.78%)
Aug 08, 2017	57.90	59.00	57.89	58.05	2,962,029	-0.01(-0.02%)
Aug 07, 2017	58.44	58.52	58.04	58.06	2,150,338	-0.39(-0.67%)
Aug 04, 2017	58.48	58.97	58.12	58.45	2,808,280	+0.65(+1.12%)
Aug 03, 2017	57.57	57.95	57.41	57.80	2,268,236	+0.16(+0.28%)
Aug 02, 2017	57.54	57.91	57.35	57.64	1,660,425	-0.05(-0.09%)
Aug 01, 2017	57.61	57.95	57.20	57.69	2,354,932	+0.40(+0.70%)
Jul 31, 2017	56.75	57.83	56.75	57.29	3,416,205	+0.70(+1.24%)
Jul 28, 2017	56.87	56.89	56.21	56.59	3,328,668	-0.11(-0.19%)
Jul 27, 2017	56.75	57.31	56.47	56.70	4,053,166	-0.03(-0.05%)
Jul 26, 2017	57.66	57.92	56.59	56.73	3,610,521	-0.68(-1.18%)
Jul 25, 2017	58.15	58.41	57.38	57.41	4,704,706	+0.37(+0.65%)
Jul 24, 2017	56.10	57.17	56.01	57.04	3,988,620	+1.06(+1.89%)
Jul 21, 2017	55.74	56.84	55.58	55.98	4,773,797	+0.35(+0.63%)
Jul 20, 2017	55.90	55.99	55.11	55.63	4,915,830	-0.25(-0.45%)
Jul 19, 2017	56.21	56.36	55.44	55.88	3,287,314	-0.08(-0.14%)
Jul 18, 2017	56.15	56.41	55.70	55.96	2,724,681	-0.66(-1.17%)
Jul 17, 2017	56.47	56.86	56.19	56.62	2,433,970	+0.02(+0.04%)
Jul 14, 2017	56.70	56.83	56.20	56.60	2,864,383	-0.89(-1.55%)
Jul 13, 2017	57.24	57.53	56.88	57.49	2,408,023	+0.42(+0.74%)
Jul 12, 2017	56.98	57.26	56.63	57.07	2,076,419	-0.11(-0.19%)
Jul 11, 2017	57.66	57.90	57.17	57.18	2,791,070	-0.37(-0.64%)
Jul 10, 2017	57.44	57.84	57.30	57.55	2,470,763	-0.22(-0.38%)
Jul 07, 2017	57.52	57.83	56.96	57.77	3,269,577	+0.41(+0.71%)
Jul 06, 2017	57.78	57.99	57.27	57.36	3,190,451	-0.36(-0.62%)
Jul 05, 2017	57.65	57.93	57.06	57.72	3,736,685	+0.10(+0.17%)
Jul 03, 2017	57.00	58.03	56.97	57.62	1,926,746	+0.90(+1.59%)
Jun 30, 2017	57.05	57.13	56.34	56.72	3,326,898	-0.10(-0.18%)
Jun 29, 2017	58.07	58.25	56.14	56.82	5,388,689	+0.73(+1.30%)
Jun 28, 2017	55.74	56.33	55.63	56.09	3,040,623	+0.88(+1.59%)
Jun 27, 2017	55.14	56.04	55.00	55.21	3,284,474	+0.40(+0.73%)
Jun 26, 2017	54.61	55.24	54.29	54.81	2,647,863	+0.38(+0.70%)
Jun 23, 2017	55.09	55.13	54.18	54.43	4,440,265	-0.30(-0.55%)
Jun 22, 2017	55.17	55.17	54.41	54.73	2,503,485	-0.56(-1.01%)
Jun 21, 2017	55.75	55.84	55.20	55.29	2,849,443	-0.41(-0.74%)
Jun 20, 2017	56.01	56.16	55.64	55.70	2,439,018	-0.62(-1.10%)
Jun 19, 2017	56.59	56.91	56.16	56.32	2,012,874	+0.17(+0.30%)
Jun 16, 2017	55.99	56.31	55.74	56.15	4,645,717	+0.13(+0.23%)
Jun 15, 2017	56.00	56.52	55.54	56.02	2,719,729	-0.41(-0.73%)
Jun 14, 2017	55.63	56.48	55.15	56.43	3,678,370	+0.19(+0.34%)
Jun 13, 2017	56.51	56.62	55.90	56.24	3,798,998	+0.04(+0.07%)
Jun 12, 2017	56.67	57.12	55.77	56.20	3,704,828	-0.35(-0.62%)
Jun 09, 2017	55.65	56.75	55.64	56.55	3,980,482	+1.36(+2.46%)
Jun 08, 2017		55.64	53.86	55.19	4,231,900	+1.05(+1.94%)
Jun 07, 2017	53.69	54.41	53.44	54.14	3,116,686	+0.74(+1.39%)
Jun 06, 2017	53.23	53.69	52.86	53.40	3,067,985	-0.37(-0.69%)
Jun 05, 2017	53.70	54.23	53.52	53.77	2,807,593	+0.28(+0.52%)
Jun 02, 2017	53.51	53.97	53.32	53.49	4,002,195	-0.66(-1.22%)

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.