Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	51.82	51.96	51.47	51.74	7,160,014	+0.10(+0.19%)
Aug 30, 2017	51.65	51.95	51.38	51.64	5,681,632	-0.09(-0.17%)
Aug 29, 2017	51.54	51.83	51.17	51.73	5,003,303	+0.04(+0.08%)
Aug 28, 2017	52.01	52.21	51.33	51.69	5,530,236	-0.35(-0.67%)
Aug 25, 2017	51.42	52.25	51.32	52.04	7,011,852	+0.81(+1.59%)
Aug 24, 2017	51.41	51.52	50.97	51.23	6,964,539	-0.25(-0.49%)
Aug 23, 2017	51.41	51.73	51.22	51.48	5,441,698	-0.13(-0.25%)
Aug 22, 2017	51.46	51.84	51.42	51.61	5,781,469	+0.29(+0.56%)
Aug 21, 2017	51.42	51.66	51.32	51.33	5,521,247	-0.26(-0.51%)
Aug 18, 2017	51.38	51.99	51.27	51.59	11,165,116	+0.24(+0.46%)
Aug 17, 2017	51.70	51.98	51.29	51.35	6,495,313	-0.55(-1.07%)
Aug 16, 2017	51.85	52.10	51.51	51.91	7,769,155	+0.22(+0.43%)
Aug 15, 2017	52.09	52.09	51.35	51.69	8,408,925	-0.42(-0.80%)
Aug 14, 2017	52.14	52.37	51.87	52.10	6,089,191	+0.10(+0.19%)
Aug 11, 2017	52.22	52.69	51.93	52.00	5,679,938	-0.46(-0.89%)
Aug 10, 2017	53.40	53.59	52.30	52.47	9,893,709	-0.89(-1.66%)
Aug 09, 2017	53.55	53.69	53.01	53.36	7,702,053	+0.00(+0.00%)
Aug 08, 2017	53.97	54.28	53.17	53.36	10,627,704	-0.86(-1.59%)
Aug 07, 2017	54.79	54.99	54.20	54.22	7,065,886	-0.81(-1.47%)
Aug 04, 2017	55.52	55.72	54.96	55.03	6,642,401	-0.55(-1.00%)
Aug 03, 2017	56.18	56.42	55.20	55.58	12,114,322	-0.74(-1.32%)
Aug 02, 2017	56.12	56.52	55.74	56.32	9,786,854	+0.10(+0.17%)
Aug 01, 2017	55.81	56.22	55.44	56.22	12,633,402	+0.33(+0.60%)
Jul 31, 2017	55.76	56.04	55.15	55.89	13,036,663	+0.11(+0.20%)
Jul 28, 2017	55.03	56.25	54.99	55.77	12,944,022	+0.55(+1.00%)
Jul 27, 2017	54.55	55.24	54.09	55.22	8,552,849	+0.64(+1.18%)
Jul 26, 2017	54.98	55.53	54.36	54.58	10,249,853	-0.02(-0.03%)
Jul 25, 2017	54.59	55.03	54.53	54.59	8,527,187	+0.48(+0.89%)
Jul 24, 2017	54.32	54.46	53.65	54.11	7,623,304	-0.09(-0.17%)
Jul 21, 2017	55.24	56.18	53.93	54.20	13,391,701	-0.40(-0.73%)
Jul 20, 2017	55.21	55.32	54.39	54.60	9,153,231	-0.34(-0.62%)
Jul 19, 2017	53.88	55.11	53.85	54.94	8,152,716	+1.03(+1.90%)
Jul 18, 2017	54.84	54.85	53.75	53.92	6,578,743	-0.53(-0.97%)
Jul 17, 2017	54.38	55.03	54.30	54.45	7,902,862	-0.02(-0.03%)
Jul 14, 2017	54.18	54.66	54.07	54.46	6,555,249	+0.29(+0.54%)
Jul 13, 2017	53.34	54.21	53.31	54.17	7,674,232	+0.74(+1.39%)
Jul 12, 2017	54.19	54.25	53.23	53.43	7,975,320	-0.17(-0.32%)
Jul 11, 2017	53.24	53.97	53.01	53.60	6,792,673	+0.36(+0.67%)
Jul 10, 2017	52.81	53.51	52.78	53.24	7,209,137	+0.22(+0.41%)
Jul 07, 2017	52.95	53.10	52.26	53.02	8,277,107	-0.04(-0.08%)
Jul 06, 2017	53.90	54.18	52.97	53.06	7,982,868	-0.50(-0.93%)
Jul 05, 2017	54.80	54.80	53.23	53.56	10,890,536	-1.00(-1.84%)
Jul 03, 2017	53.87	54.91	53.69	54.56	6,384,380	+0.92(+1.72%)
Jun 30, 2017	53.65	53.86	53.27	53.64	9,797,259	+0.37(+0.70%)
Jun 29, 2017	53.44	54.02	53.20	53.27	8,831,167	+0.11(+0.20%)
Jun 28, 2017	53.31	53.80	53.04	53.16	7,663,343	-0.09(-0.17%)
Jun 27, 2017	53.49	53.80	53.06	53.25	7,974,823	-0.43(-0.80%)
Jun 26, 2017	53.86	54.10	53.39	53.68	9,871,899	-0.03(-0.06%)
Jun 23, 2017	53.22	53.90	53.08	53.71	9,086,072	+0.46(+0.86%)
Jun 22, 2017	53.36	54.12	53.08	53.26	9,927,522	-0.08(-0.15%)
Jun 21, 2017	54.16	54.17	53.17	53.34	13,960,436	-1.04(-1.92%)
Jun 20, 2017	54.63	54.63	53.80	54.38	11,758,279	-1.10(-1.98%)
Jun 19, 2017	55.83	56.04	55.31	55.48	6,183,270	-0.39(-0.70%)
Jun 16, 2017	55.07	55.87	54.63	55.87	12,494,316	+1.02(+1.86%)
Jun 15, 2017	55.37	55.47	54.59	54.85	11,618,725	-0.69(-1.25%)
Jun 14, 2017	56.26	56.29	54.86	55.55	12,594,922	-0.95(-1.69%)
Jun 13, 2017	56.47	56.79	56.08	56.50	9,675,026	+0.03(+0.06%)
Jun 12, 2017	57.23	57.59	56.27	56.47	9,818,520	-0.30(-0.53%)
Jun 09, 2017	55.69	57.35	55.66	56.77	9,992,626	+1.12(+2.01%)
Jun 08, 2017		56.30	55.59	55.65	9,499,572	-0.29(-0.52%)
Jun 07, 2017	56.66	56.92	55.33	55.95	12,553,789	-1.06(-1.86%)
Jun 06, 2017	56.33	57.18	55.98	57.01	8,086,885	+0.57(+1.01%)
Jun 05, 2017	56.04	56.62	55.91	56.43	5,733,123	+0.25(+0.45%)
Jun 02, 2017	56.12	56.31	55.42	56.18	10,613,036	-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.