Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	53.76	53.91	53.42	53.64	5,208,519	-0.35(-0.65%)
Aug 30, 2016	54.06	54.50	53.92	53.99	6,331,435	-0.14(-0.26%)
Aug 29, 2016	53.71	54.41	53.71	54.13	5,084,552	+0.50(+0.93%)
Aug 26, 2016	54.14	54.38	53.40	53.63	5,217,558	-0.39(-0.72%)
Aug 25, 2016	53.65	54.12	53.58	54.02	6,056,469	+0.41(+0.76%)
Aug 24, 2016	53.75	53.80	53.47	53.61	4,773,552	-0.17(-0.32%)
Aug 23, 2016	53.68	53.99	53.25	53.78	4,953,517	+0.28(+0.52%)
Aug 22, 2016	53.31	53.59	53.02	53.50	3,320,599	+0.08(+0.15%)
Aug 19, 2016	52.95	53.57	52.95	53.42	4,428,159	+0.19(+0.36%)
Aug 18, 2016	52.49	53.23	52.49	53.23	6,066,563	+0.59(+1.12%)
Aug 17, 2016	52.37	52.85	52.11	52.64	3,846,830	+0.28(+0.53%)
Aug 16, 2016	52.79	53.07	52.35	52.36	3,729,597	-0.43(-0.81%)
Aug 15, 2016	52.30	53.12	52.26	52.79	5,850,196	+0.46(+0.88%)
Aug 12, 2016	53.49	53.58	52.15	52.33	7,360,776	-1.31(-2.44%)
Aug 11, 2016	53.55	53.68	53.06	53.64	5,899,868	+0.19(+0.36%)
Aug 10, 2016	53.56	53.59	53.28	53.45	3,152,340	+0.06(+0.11%)
Aug 09, 2016	53.69	53.70	53.23	53.39	2,836,152	-0.21(-0.39%)
Aug 08, 2016	53.46	53.86	53.45	53.60	4,994,692	-0.04(-0.07%)
Aug 05, 2016	53.64	53.78	53.45	53.64	3,901,077	+0.15(+0.28%)
Aug 04, 2016	53.34	53.65	53.14	53.49	2,705,805	+0.06(+0.11%)
Aug 03, 2016	53.23	53.64	52.91	53.43	2,810,030	+0.30(+0.56%)
Aug 02, 2016	53.65	53.65	52.69	53.13	4,081,933	-0.52(-0.97%)
Aug 01, 2016	53.78	54.00	53.33	53.65	10,120,640	-0.02(-0.04%)
Jul 29, 2016	53.99	54.18	53.59	53.67	9,694,088	+0.00(+0.00%)
Jul 28, 2016	53.90	54.11	53.38	53.67	6,545,673	+0.04(+0.07%)
Jul 27, 2016	53.46	53.88	53.10	53.63	4,537,497	+0.09(+0.17%)
Jul 26, 2016	53.49	53.98	53.45	53.54	6,713,033	+0.27(+0.51%)
Jul 25, 2016	52.96	53.32	52.74	53.27	4,217,528	+0.15(+0.28%)
Jul 22, 2016	52.64	53.26	52.43	53.12	3,862,216	+0.62(+1.18%)
Jul 21, 2016	52.99	53.00	52.29	52.50	4,841,532	-0.45(-0.85%)
Jul 20, 2016	52.38	53.15	52.16	52.95	4,951,543	+0.59(+1.13%)
Jul 19, 2016	52.20	52.63	52.09	52.36	3,329,737	-0.24(-0.46%)
Jul 18, 2016	52.05	52.74	51.79	52.60	3,926,096	+0.54(+1.04%)
Jul 15, 2016	51.91	52.14	51.69	52.06	3,592,169	+0.26(+0.50%)
Jul 14, 2016	51.68	52.20	51.45	51.80	4,909,376	+0.62(+1.21%)
Jul 13, 2016	51.19	51.29	50.88	51.18	4,432,571	+0.23(+0.45%)
Jul 12, 2016	50.25	51.36	50.22	50.95	7,152,710	+1.10(+2.21%)
Jul 11, 2016	49.51	50.24	49.45	49.85	5,669,146	+0.45(+0.91%)
Jul 08, 2016	48.77	49.61	48.09	49.40	9,438,810	+1.20(+2.49%)
Jul 07, 2016	48.17	48.63	47.80	48.20	5,475,979	+0.08(+0.17%)
Jul 06, 2016	48.27	48.38	47.51	48.12	8,844,110	-0.64(-1.31%)
Jul 05, 2016	49.27	49.45	48.71	48.76	8,163,603	-0.78(-1.57%)
Jul 01, 2016	49.67	49.54	49.54	49.54	9,700,600	-0.17(-0.34%)
Jun 30, 2016	49.44	50.00	49.18	49.71	11,186,387	+0.31(+0.63%)
Jun 29, 2016	49.06	49.77	48.93	49.40	10,538,362	+0.90(+1.86%)
Jun 28, 2016	49.99	50.08	47.75	48.50	14,080,924	-1.47(-2.94%)
Jun 27, 2016	51.06	51.27	49.52	49.97	12,262,136	-1.60(-3.10%)
Jun 24, 2016	51.90	52.54	51.38	51.57	15,286,348	-2.11(-3.93%)
Jun 23, 2016	53.75	53.94	53.50	53.68	7,594,870	+0.46(+0.86%)
Jun 22, 2016	53.38	53.59	53.15	53.22	4,961,092	-0.05(-0.09%)
Jun 21, 2016	53.24	53.53	53.04	53.27	6,381,639	+0.20(+0.38%)
Jun 20, 2016	53.30	53.94	53.07	53.07	9,536,238	+0.14(+0.26%)
Jun 17, 2016	52.21	52.94	52.08	52.93	8,380,800	+0.74(+1.42%)
Jun 16, 2016	51.65	52.26	51.30	52.19	7,226,414	+0.33(+0.64%)
Jun 15, 2016	52.12	52.38	51.71	51.86	6,419,140	-0.27(-0.52%)
Jun 14, 2016	52.60	52.78	51.67	52.13	7,617,430	-0.56(-1.06%)
Jun 13, 2016	53.02	53.33	52.60	52.69	5,514,218	-0.69(-1.29%)
Jun 10, 2016	53.35	53.69	53.12	53.38	7,429,223	-0.21(-0.39%)
Jun 09, 2016	53.25	53.68	52.90	53.59	6,392,258	-0.09(-0.17%)
Jun 08, 2016	53.74	53.83	53.41	53.68	10,491,693	-0.02(-0.04%)
Jun 07, 2016	53.81	53.87	53.63	53.70	6,732,435	+0.07(+0.13%)
Jun 06, 2016	53.30	53.88	53.28	53.63	9,329,269	+0.47(+0.88%)
Jun 03, 2016	52.32	53.25	52.13	53.16	9,674,534	+0.92(+1.76%)
Jun 02, 2016	51.51	52.25	51.08	52.24	7,957,294	+0.66(+1.28%)

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.