Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	48.89	49.25	48.77	49.09	8,314,627	+0.40(+0.82%)
Aug 30, 2017	48.91	49.06	48.40	48.69	8,024,604	-0.16(-0.32%)
Aug 29, 2017	48.86	48.98	48.23	48.85	13,536,534	-0.93(-1.86%)
Aug 28, 2017	50.09	50.42	49.67	49.77	5,688,226	-0.16(-0.32%)
Aug 25, 2017	50.05	50.21	49.60	49.93	6,926,668	+0.06(+0.11%)
Aug 24, 2017	49.96	50.00	49.52	49.88	5,896,069	+0.21(+0.43%)
Aug 23, 2017	49.95	50.10	49.51	49.66	6,918,733	-0.48(-0.96%)
Aug 22, 2017	49.95	50.40	49.83	50.14	8,865,639	+0.48(+0.97%)
Aug 21, 2017	50.43	50.43	49.19	49.66	15,424,963	-1.24(-2.44%)
Aug 18, 2017	50.81	51.34	50.18	50.90	24,725,878	-2.33(-4.37%)
Aug 17, 2017	54.22	54.42	53.19	53.23	9,874,101	-1.00(-1.84%)
Aug 16, 2017	54.56	54.70	53.93	54.23	5,925,925	-0.02(-0.03%)
Aug 15, 2017	54.60	54.66	54.00	54.25	9,621,340	-1.13(-2.04%)
Aug 14, 2017	54.79	55.58	54.78	55.38	6,368,949	+0.75(+1.37%)
Aug 11, 2017	54.41	54.91	54.28	54.63	5,375,845	-0.09(-0.17%)
Aug 10, 2017	55.29	55.29	54.71	54.72	6,029,012	-0.77(-1.39%)
Aug 09, 2017	55.04	55.55	54.90	55.49	5,733,102	+0.41(+0.74%)
Aug 08, 2017	55.47	55.69	54.99	55.08	6,030,348	-0.31(-0.55%)
Aug 07, 2017	55.42	55.67	55.31	55.39	4,389,968	+0.03(+0.05%)
Aug 04, 2017	55.74	55.90	55.24	55.36	4,432,328	-0.35(-0.63%)
Aug 03, 2017	55.40	56.07	55.25	55.71	6,128,430	+0.32(+0.59%)
Aug 02, 2017	55.16	55.54	54.91	55.39	4,823,284	-0.05(-0.08%)
Aug 01, 2017	54.66	55.53	54.56	55.43	9,757,437	+0.73(+1.34%)
Jul 31, 2017	54.39	54.77	54.03	54.70	6,720,793	+0.35(+0.65%)
Jul 28, 2017	53.87	54.41	53.70	54.35	5,519,234	+0.48(+0.89%)
Jul 27, 2017	54.28	54.36	53.72	53.87	8,916,408	-0.19(-0.36%)
Jul 26, 2017	54.74	54.78	54.03	54.06	5,968,596	-0.95(-1.73%)
Jul 25, 2017	54.95	55.14	54.58	55.02	5,567,021	+0.41(+0.75%)
Jul 24, 2017	55.29	55.37	54.43	54.61	8,094,338	-0.93(-1.67%)
Jul 21, 2017	54.66	55.58	54.57	55.54	11,926,507	+0.79(+1.44%)
Jul 20, 2017	54.77	55.20	54.47	54.75	12,862,692	+1.23(+2.30%)
Jul 19, 2017	53.36	53.61	53.17	53.52	4,801,457	+0.11(+0.21%)
Jul 18, 2017	53.49	53.80	53.24	53.40	5,313,732	-0.13(-0.24%)
Jul 17, 2017	53.73	54.05	53.50	53.53	7,431,170	-0.19(-0.36%)
Jul 14, 2017	53.68	53.92	53.40	53.73	6,849,654	+0.06(+0.10%)
Jul 13, 2017	53.93	54.27	53.66	53.67	8,752,584	-0.26(-0.48%)
Jul 12, 2017	54.02	54.42	53.82	53.93	7,817,369	+0.04(+0.07%)
Jul 11, 2017	54.23	54.59	53.77	53.90	7,796,409	-0.51(-0.94%)
Jul 10, 2017	53.63	54.48	53.43	54.41	9,653,016	+0.69(+1.29%)
Jul 07, 2017	53.17	53.80	52.83	53.71	8,792,903	+0.76(+1.43%)
Jul 06, 2017	53.22	53.47	52.80	52.95	9,753,509	-0.37(-0.70%)
Jul 05, 2017	53.95	54.00	53.28	53.32	17,451,992	-1.01(-1.86%)
Jul 03, 2017	54.07	54.66	54.03	54.33	10,697,752	-0.32(-0.59%)
Jun 30, 2017	52.43	55.31	52.35	54.66	50,240,988	+5.40(+10.96%)
Jun 29, 2017	49.40	49.68	49.09	49.25	15,892,911	-0.18(-0.36%)
Jun 28, 2017	49.25	49.66	49.06	49.43	8,124,434	+0.38(+0.77%)
Jun 27, 2017	49.27	49.34	48.76	49.05	8,498,958	-0.31(-0.62%)
Jun 26, 2017	49.05	49.63	48.79	49.36	8,599,337	+0.40(+0.81%)
Jun 23, 2017	48.31	49.02	47.87	48.96	9,199,835	+0.42(+0.86%)
Jun 22, 2017	48.73	48.75	48.25	48.54	11,508,040	-0.18(-0.36%)
Jun 21, 2017	48.08	48.81	48.08	48.72	14,055,388	+0.95(+2.00%)
Jun 20, 2017	48.22	48.29	47.34	47.76	11,525,118	-0.43(-0.88%)
Jun 19, 2017	47.63	48.37	47.62	48.19	12,160,721	+0.85(+1.80%)
Jun 16, 2017	47.94	48.02	47.05	47.34	27,770,324	-1.67(-3.40%)
Jun 15, 2017	50.02	50.07	48.85	49.00	17,316,042	-1.63(-3.22%)
Jun 14, 2017	50.47	50.64	49.98	50.64	7,323,176	+0.32(+0.64%)
Jun 13, 2017	50.05	50.64	49.88	50.31	9,413,100	+0.26(+0.52%)
Jun 12, 2017	49.57	50.26	49.56	50.05	9,909,848	+0.53(+1.07%)
Jun 09, 2017	49.28	49.53	48.91	49.52	9,010,923	+0.24(+0.49%)
Jun 08, 2017		50.15	49.24	49.28	8,404,267	-0.03(-0.06%)
Jun 07, 2017	48.90	49.43	48.87	49.31	8,028,918	+0.69(+1.43%)
Jun 06, 2017	49.00	49.19	48.57	48.62	9,632,325	-0.49(-1.00%)
Jun 05, 2017	49.10	49.31	48.82	49.11	6,205,838	+0.03(+0.06%)
Jun 02, 2017	48.82	49.11	48.50	49.08	19,982,590	+0.63(+1.30%)

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.