Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	52.01	52.16	51.66	51.94	7,132,968	+0.10(+0.19%)
Aug 30, 2017	51.85	52.14	51.58	51.84	5,660,170	-0.09(-0.17%)
Aug 29, 2017	51.73	52.03	51.37	51.93	4,984,404	+0.04(+0.08%)
Aug 28, 2017	52.21	52.40	51.52	51.89	5,509,346	-0.35(-0.67%)
Aug 25, 2017	51.61	52.45	51.51	52.24	6,985,365	+0.82(+1.59%)
Aug 24, 2017	51.60	51.72	51.16	51.42	6,938,231	-0.25(-0.49%)
Aug 23, 2017	51.60	51.92	51.41	51.68	5,421,143	-0.13(-0.25%)
Aug 22, 2017	51.65	52.04	51.61	51.81	5,759,630	+0.29(+0.56%)
Aug 21, 2017	51.61	51.85	51.51	51.52	5,500,391	-0.26(-0.51%)
Aug 18, 2017	51.58	52.18	51.46	51.78	11,122,942	+0.24(+0.46%)
Aug 17, 2017	51.90	52.18	51.48	51.55	6,470,778	-0.56(-1.07%)
Aug 16, 2017	52.04	52.30	51.71	52.10	7,739,808	+0.22(+0.43%)
Aug 15, 2017	52.29	52.29	51.55	51.88	8,377,161	-0.42(-0.80%)
Aug 14, 2017	52.34	52.57	52.07	52.30	6,066,189	+0.10(+0.19%)
Aug 11, 2017	52.42	52.89	52.13	52.20	5,658,483	-0.47(-0.89%)
Aug 10, 2017	53.61	53.79	52.49	52.67	9,856,337	-0.89(-1.66%)
Aug 09, 2017	53.75	53.89	53.21	53.56	7,672,959	+0.00(+0.00%)
Aug 08, 2017	54.18	54.49	53.37	53.56	10,587,559	-0.87(-1.59%)
Aug 07, 2017	55.00	55.20	54.41	54.42	7,039,195	-0.81(-1.47%)
Aug 04, 2017	55.73	55.93	55.16	55.23	6,617,311	-0.56(-1.00%)
Aug 03, 2017	56.40	56.63	55.41	55.79	12,068,562	-0.74(-1.32%)
Aug 02, 2017	56.33	56.73	55.95	56.53	9,749,885	+0.10(+0.17%)
Aug 01, 2017	56.02	56.44	55.65	56.44	12,585,680	+0.34(+0.60%)
Jul 31, 2017	55.97	56.26	55.36	56.10	12,987,418	+0.11(+0.20%)
Jul 28, 2017	55.23	56.46	55.20	55.99	12,895,128	+0.56(+1.00%)
Jul 27, 2017	54.76	55.45	54.29	55.43	8,520,542	+0.65(+1.18%)
Jul 26, 2017	55.18	55.74	54.56	54.78	10,211,136	-0.02(-0.03%)
Jul 25, 2017	54.79	55.24	54.74	54.80	8,494,977	+0.48(+0.89%)
Jul 24, 2017	54.53	54.66	53.85	54.32	7,594,508	-0.09(-0.17%)
Jul 21, 2017	55.45	56.40	54.14	54.41	13,341,115	-0.40(-0.73%)
Jul 20, 2017	55.42	55.53	54.60	54.81	9,118,656	-0.34(-0.62%)
Jul 19, 2017	54.08	55.32	54.06	55.15	8,121,920	+1.03(+1.90%)
Jul 18, 2017	55.05	55.05	53.96	54.12	6,553,893	-0.53(-0.97%)
Jul 17, 2017	54.59	55.23	54.51	54.65	7,873,010	-0.02(-0.03%)
Jul 14, 2017	54.38	54.87	54.28	54.67	6,530,487	+0.29(+0.54%)
Jul 13, 2017	53.54	54.42	53.52	54.38	7,645,243	+0.74(+1.39%)
Jul 12, 2017	54.40	54.46	53.43	53.63	7,945,194	-0.17(-0.32%)
Jul 11, 2017	53.44	54.17	53.21	53.80	6,767,014	+0.36(+0.67%)
Jul 10, 2017	53.01	53.72	52.98	53.44	7,181,906	+0.22(+0.41%)
Jul 07, 2017	53.15	53.30	52.46	53.22	8,245,841	-0.04(-0.08%)
Jul 06, 2017	54.11	54.38	53.17	53.26	7,952,713	-0.50(-0.93%)
Jul 05, 2017	55.01	55.01	53.43	53.76	10,849,398	-1.01(-1.84%)
Jul 03, 2017	54.07	55.12	53.89	54.77	6,360,264	+0.92(+1.72%)
Jun 30, 2017	53.85	54.06	53.47	53.84	9,760,251	+0.38(+0.70%)
Jun 29, 2017	53.65	54.22	53.40	53.47	8,797,809	+0.11(+0.20%)
Jun 28, 2017	53.52	54.01	53.24	53.36	7,634,396	-0.09(-0.17%)
Jun 27, 2017	53.69	54.01	53.26	53.45	7,944,699	-0.43(-0.80%)
Jun 26, 2017	54.06	54.30	53.59	53.88	9,834,609	-0.03(-0.06%)
Jun 23, 2017	53.43	54.11	53.28	53.92	9,051,751	+0.46(+0.86%)
Jun 22, 2017	53.57	54.33	53.28	53.46	9,890,021	-0.08(-0.15%)
Jun 21, 2017	54.37	54.38	53.37	53.54	13,907,702	-1.05(-1.92%)
Jun 20, 2017	54.83	54.83	54.01	54.59	11,713,864	-1.10(-1.98%)
Jun 19, 2017	56.04	56.25	55.52	55.69	6,159,913	-0.39(-0.70%)
Jun 16, 2017	55.28	56.08	54.83	56.08	12,447,120	+1.02(+1.86%)
Jun 15, 2017	55.58	55.68	54.79	55.06	11,574,836	-0.70(-1.25%)
Jun 14, 2017	56.48	56.50	55.07	55.76	12,547,346	-0.96(-1.69%)
Jun 13, 2017	56.68	57.00	56.30	56.71	9,638,480	+0.03(+0.06%)
Jun 12, 2017	57.45	57.81	56.48	56.68	9,781,432	-0.30(-0.53%)
Jun 09, 2017	55.90	57.56	55.87	56.98	9,954,880	+1.12(+2.01%)
Jun 08, 2017		56.52	55.80	55.86	9,463,688	-0.29(-0.52%)
Jun 07, 2017	56.88	57.13	55.54	56.16	12,506,369	-1.06(-1.86%)
Jun 06, 2017	56.54	57.40	56.19	57.22	8,056,338	+0.57(+1.01%)
Jun 05, 2017	56.26	56.84	56.13	56.65	5,711,467	+0.25(+0.45%)
Jun 02, 2017	56.33	56.53	55.63	56.40	10,572,947	-0.67(-1.18%)

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.