Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	54.54	55.49	54.40	55.41	8,394,771	+1.02(+1.87%)
Aug 30, 2017	54.18	54.59	54.15	54.40	4,333,728	+0.02(+0.04%)
Aug 29, 2017	53.56	54.38	53.56	54.37	4,607,711	+0.42(+0.78%)
Aug 28, 2017	53.48	54.14	53.40	53.95	6,215,921	+0.62(+1.16%)
Aug 25, 2017	53.15	53.56	53.14	53.34	5,260,593	+0.27(+0.51%)
Aug 24, 2017	52.78	53.21	52.54	53.06	5,555,494	+0.43(+0.82%)
Aug 23, 2017	52.46	52.91	52.45	52.63	4,173,617	-0.17(-0.32%)
Aug 22, 2017	52.18	52.90	52.07	52.80	4,877,080	+0.77(+1.48%)
Aug 21, 2017	51.45	52.12	51.45	52.03	6,341,207	+0.54(+1.06%)
Aug 18, 2017	51.16	51.84	51.12	51.48	5,457,884	+0.08(+0.16%)
Aug 17, 2017	51.95	52.01	51.39	51.40	6,911,425	-0.42(-0.81%)
Aug 16, 2017	51.87	52.06	51.59	51.82	6,457,045	+0.06(+0.11%)
Aug 15, 2017	52.31	52.35	51.72	51.76	5,060,776	-0.35(-0.68%)
Aug 14, 2017	52.42	52.46	52.03	52.12	3,599,429	+0.14(+0.27%)
Aug 11, 2017	52.06	52.26	51.83	51.98	4,414,149	+0.14(+0.27%)
Aug 10, 2017	52.99	53.12	51.80	51.84	8,072,323	-1.16(-2.19%)
Aug 09, 2017	52.44	53.09	52.32	53.00	6,164,309	+0.40(+0.77%)
Aug 08, 2017	52.49	52.92	52.26	52.59	5,923,108	+0.18(+0.35%)
Aug 07, 2017	52.20	52.42	51.98	52.41	4,825,588	+0.17(+0.32%)
Aug 04, 2017	52.37	52.52	51.78	52.24	6,431,095	+0.00(+0.00%)
Aug 03, 2017	51.96	52.26	51.78	52.24	5,979,534	+0.21(+0.40%)
Aug 02, 2017	51.70	52.05	51.46	52.03	6,688,853	+0.24(+0.47%)
Aug 01, 2017	51.53	52.13	51.40	51.79	9,076,830	+0.35(+0.67%)
Jul 31, 2017	51.89	51.94	51.39	51.45	10,559,292	-0.39(-0.75%)
Jul 28, 2017	52.72	53.31	51.06	51.84	10,888,071	-0.95(-1.80%)
Jul 27, 2017	53.56	53.57	52.16	52.78	10,037,901	-0.63(-1.18%)
Jul 26, 2017	53.26	53.49	52.95	53.42	6,627,380	+0.05(+0.10%)
Jul 25, 2017	54.75	54.86	53.33	53.37	8,634,800	-1.02(-1.88%)
Jul 24, 2017	54.92	55.01	54.34	54.39	7,469,425	-0.53(-0.96%)
Jul 21, 2017	54.44	55.22	54.34	54.92	6,742,213	+0.46(+0.84%)
Jul 20, 2017		54.62	53.55	54.46	7,242,649	+0.91(+1.70%)
Jul 19, 2017	53.34	53.55	53.00	53.55	5,305,373	+0.40(+0.75%)
Jul 18, 2017	53.45	53.62	52.80	53.15	7,159,158	-0.35(-0.65%)
Jul 17, 2017	53.79	54.07	53.49	53.50	4,703,968	-0.30(-0.56%)
Jul 14, 2017	53.44	53.89	53.36	53.80	5,891,787	+0.35(+0.66%)
Jul 13, 2017	52.94	53.64	52.74	53.45	7,051,912	+0.55(+1.04%)
Jul 12, 2017	52.62	53.07	52.47	52.90	6,604,618	+0.50(+0.96%)
Jul 11, 2017	52.43	52.64	52.02	52.39	4,847,051	+0.01(+0.01%)
Jul 10, 2017	52.37	52.68	52.20	52.39	4,330,415	-0.15(-0.28%)
Jul 07, 2017	52.59	52.59	52.24	52.53	5,942,012	+0.22(+0.42%)
Jul 06, 2017	52.69	52.84	52.08	52.31	5,994,635	-0.55(-1.03%)
Jul 05, 2017	52.86	53.05	52.50	52.86	6,515,411	+0.04(+0.08%)
Jul 03, 2017	53.07	53.23	52.78	52.82	3,524,761	-0.07(-0.12%)
Jun 30, 2017	52.93	53.11	52.66	52.88	6,484,257	+0.02(+0.04%)
Jun 29, 2017	53.35	53.36	52.45	52.86	6,094,261	-0.32(-0.60%)
Jun 28, 2017	53.04	53.63	52.93	53.18	5,753,505	+0.39(+0.73%)
Jun 27, 2017	53.02	53.28	52.69	52.80	6,157,136	-0.26(-0.48%)
Jun 26, 2017	53.09	53.20	52.81	53.05	5,511,174	+0.07(+0.14%)
Jun 23, 2017	53.39	53.60	52.70	52.98	9,686,256	-0.39(-0.74%)
Jun 22, 2017	52.14	53.73	52.08	53.37	13,709,629	+1.34(+2.58%)
Jun 21, 2017	51.86	52.29	51.82	52.03	8,359,513	+0.09(+0.17%)
Jun 20, 2017	52.10	52.37	51.90	51.94	8,971,068	-0.09(-0.17%)
Jun 19, 2017	51.86	52.21	51.74	52.03	8,770,063	+0.21(+0.41%)
Jun 16, 2017	51.64	51.87	51.41	51.82	12,809,415	+0.33(+0.64%)
Jun 15, 2017	51.30	51.53	50.97	51.49	6,420,562	+0.06(+0.11%)
Jun 14, 2017	50.67	51.63	50.59	51.43	9,103,090	+0.62(+1.22%)
Jun 13, 2017	50.78	51.07	50.63	50.81	7,224,471	+0.10(+0.20%)
Jun 12, 2017	50.90	50.98	50.24	50.71	8,342,332	-0.10(-0.20%)
Jun 09, 2017	50.18	50.93	50.12	50.81	8,445,860	+0.66(+1.32%)
Jun 08, 2017		50.36	49.84	50.15	8,339,894	+0.01(+0.01%)
Jun 07, 2017	49.60	50.56	49.60	50.14	11,525,943	+0.64(+1.30%)
Jun 06, 2017	49.22	49.66	49.13	49.50	7,533,603	+0.26(+0.53%)
Jun 05, 2017	49.05	49.49	48.78	49.24	6,743,221	+0.19(+0.39%)
Jun 02, 2017	48.73	49.09	48.59	49.05	7,741,367	+0.39(+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.