Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	51.93	53.14	51.78	53.09	3,324,430	+1.41(+2.72%)
Aug 30, 2017	51.97	52.04	51.52	51.68	1,521,217	-0.13(-0.25%)
Aug 29, 2017	51.20	51.92	51.14	51.81	1,814,303	+0.37(+0.71%)
Aug 28, 2017	51.59	51.65	51.08	51.44	2,710,486	+0.14(+0.27%)
Aug 25, 2017	51.08	51.55	50.85	51.31	1,807,321	-0.10(-0.20%)
Aug 24, 2017	51.15	51.47	50.97	51.41	1,790,267	+0.30(+0.58%)
Aug 23, 2017	51.07	51.49	50.82	51.11	2,219,749	-0.58(-1.12%)
Aug 22, 2017	51.55	52.21	51.54	51.69	2,464,444	+0.27(+0.53%)
Aug 21, 2017	51.41	51.65	51.04	51.42	2,434,755	+0.20(+0.40%)
Aug 18, 2017	51.16	51.55	50.49	51.21	3,316,833	-0.09(-0.17%)
Aug 17, 2017	52.48	52.76	51.23	51.30	3,370,217	-1.22(-2.32%)
Aug 16, 2017	52.93	53.12	52.31	52.52	2,450,875	-0.27(-0.52%)
Aug 15, 2017	52.07	52.89	51.97	52.79	3,392,717	+0.91(+1.76%)
Aug 14, 2017	51.32	51.97	51.24	51.88	3,654,509	+0.96(+1.89%)
Aug 11, 2017	51.22	51.52	50.77	50.91	3,578,009	-0.43(-0.83%)
Aug 10, 2017	51.72	52.21	51.30	51.34	5,153,040	-0.53(-1.02%)
Aug 09, 2017	51.72	51.98	51.52	51.87	3,861,586	-0.19(-0.36%)
Aug 08, 2017	52.22	52.70	51.85	52.06	3,927,154	-0.06(-0.11%)
Aug 07, 2017	52.25	52.68	52.00	52.12	2,856,534	+0.09(+0.16%)
Aug 04, 2017	51.84	52.56	51.52	52.03	2,224,454	+0.16(+0.31%)
Aug 03, 2017	51.67	52.13	51.48	51.87	2,489,188	+0.20(+0.40%)
Aug 02, 2017	52.43	52.56	51.21	51.67	4,294,336	-0.59(-1.13%)
Aug 01, 2017	53.00	53.23	52.13	52.25	3,623,590	-0.32(-0.62%)
Jul 31, 2017	52.61	53.46	52.58	52.58	4,837,423	+0.28(+0.54%)
Jul 28, 2017	53.07	53.62	51.20	52.30	3,431,724	-0.84(-1.59%)
Jul 27, 2017	52.45	53.68	51.97	53.14	4,976,874	+0.53(+1.01%)
Jul 26, 2017	52.91	53.54	52.61	52.61	5,930,030	-0.83(-1.55%)
Jul 25, 2017	53.74	53.76	52.83	53.44	4,894,780	-0.08(-0.14%)
Jul 24, 2017	53.40	54.12	53.31	53.52	3,019,881	+0.30(+0.56%)
Jul 21, 2017	53.12	53.57	53.12	53.22	2,063,500	+0.17(+0.32%)
Jul 20, 2017	53.04	53.14	52.70	53.05	2,422,762	+0.20(+0.39%)
Jul 19, 2017	53.44	53.48	52.50	52.84	2,538,694	-0.47(-0.88%)
Jul 18, 2017	52.60	53.60	52.31	53.31	3,407,224	+1.13(+2.18%)
Jul 17, 2017	52.06	52.29	51.53	52.18	3,290,150	+0.06(+0.11%)
Jul 14, 2017	51.36	52.32	50.95	52.12	6,878,986	-0.94(-1.77%)
Jul 13, 2017	53.47	53.47	52.55	53.06	2,946,886	-0.09(-0.18%)
Jul 12, 2017	52.97	53.50	52.97	53.15	2,031,537	+0.33(+0.63%)
Jul 11, 2017	53.13	53.34	52.54	52.82	2,461,034	-0.24(-0.45%)
Jul 10, 2017	52.71	53.38	52.53	53.06	3,560,007	+0.34(+0.65%)
Jul 07, 2017	52.71	52.90	52.31	52.71	6,475,152	+0.19(+0.36%)
Jul 06, 2017	53.12	53.38	52.44	52.53	3,768,070	-1.04(-1.94%)
Jul 05, 2017	53.47	53.82	53.13	53.57	2,714,067	+0.12(+0.22%)
Jul 03, 2017	54.02	54.16	53.01	53.45	3,126,079	-1.08(-1.97%)
Jun 30, 2017	54.28	54.91	54.15	54.52	2,910,135	+0.32(+0.60%)
Jun 29, 2017	55.34	55.39	53.66	54.20	3,223,662	-1.23(-2.22%)
Jun 28, 2017	55.03	55.56	54.78	55.43	2,223,216	+0.69(+1.26%)
Jun 27, 2017	55.16	55.56	54.69	54.74	2,407,632	-0.30(-0.54%)
Jun 26, 2017	55.45	55.73	54.82	55.04	3,009,925	-0.41(-0.74%)
Jun 23, 2017	54.87	55.44	54.42	55.45	2,641,133	+0.54(+0.98%)
Jun 22, 2017	55.12	55.21	54.75	54.91	1,855,993	-0.20(-0.36%)
Jun 21, 2017	54.95	55.23	54.95	55.10	2,147,737	-0.04(-0.08%)
Jun 20, 2017	55.55	55.64	54.89	55.15	3,479,515	-0.66(-1.18%)
Jun 19, 2017	55.31	55.89	55.13	55.80	4,848,928	+0.95(+1.74%)
Jun 16, 2017	54.83	54.96	54.46	54.85	3,710,857	+0.19(+0.34%)
Jun 15, 2017	54.52	54.83	54.29	54.66	2,667,868	-0.40(-0.72%)
Jun 14, 2017	54.55	55.36	54.48	55.06	4,590,324	+0.31(+0.57%)
Jun 13, 2017	54.32	55.11	54.32	54.75	3,761,456	+0.78(+1.44%)
Jun 12, 2017	53.74	54.26	53.07	53.97	3,310,195	+0.22(+0.41%)
Jun 09, 2017	54.48	54.76	52.76	53.75	5,000,953	-0.79(-1.45%)
Jun 08, 2017	53.85	54.61	53.64	54.55	4,627,128	+0.65(+1.21%)
Jun 07, 2017	53.73	53.99	53.26	53.90	3,877,496	+0.17(+0.31%)
Jun 06, 2017	52.59	54.15	52.36	53.73	6,633,656	+1.05(+2.00%)
Jun 05, 2017	52.72	52.97	52.32	52.67	3,607,035	-0.12(-0.22%)
Jun 02, 2017	52.33	52.97	52.01	52.79	5,587,343	+0.42(+0.81%)

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.