Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	55.32	55.57	55.29	55.53	24,431,704	+0.42(+0.77%)
Aug 30, 2017	55.09	55.15	55.02	55.10	12,663,560	-0.07(-0.14%)
Aug 29, 2017	55.09	55.32	55.08	55.18	13,900,201	-0.22(-0.40%)
Aug 28, 2017	55.46	55.48	55.36	55.40	16,167,927	+0.00(+0.00%)
Aug 25, 2017	55.27	55.53	55.25	55.40	18,002,846	+0.33(+0.60%)
Aug 24, 2017	55.21	55.27	55.06	55.07	15,844,492	-0.12(-0.23%)
Aug 23, 2017	55.03	55.20	55.02	55.19	15,671,585	+0.01(+0.02%)
Aug 22, 2017	55.04	55.21	55.02	55.19	13,890,476	+0.27(+0.48%)
Aug 21, 2017	54.91	55.00	54.78	54.92	14,169,936	-0.02(-0.03%)
Aug 18, 2017	54.88	55.05	54.77	54.94	19,696,316	+0.15(+0.27%)
Aug 17, 2017	55.21	55.30	54.79	54.79	22,466,958	-0.62(-1.12%)
Aug 16, 2017	55.28	55.48	55.26	55.41	16,904,898	+0.32(+0.57%)
Aug 15, 2017	55.07	55.13	54.90	55.09	15,918,730	-0.04(-0.08%)
Aug 14, 2017	55.14	55.28	55.11	55.14	16,038,347	+0.40(+0.73%)
Aug 11, 2017	54.80	54.89	54.66	54.74	33,080,732	-0.10(-0.18%)
Aug 10, 2017	55.29	55.29	54.79	54.84	34,729,848	-0.79(-1.42%)
Aug 09, 2017	55.38	55.65	55.35	55.63	18,169,172	-0.09(-0.16%)
Aug 08, 2017	55.92	55.99	55.69	55.72	16,277,656	-0.30(-0.53%)
Aug 07, 2017	55.87	56.02	55.87	56.02	14,296,168	+0.02(+0.04%)
Aug 04, 2017	55.97	56.03	55.77	55.99	17,082,338	+0.07(+0.13%)
Aug 03, 2017	55.87	56.02	55.82	55.92	13,549,534	+0.03(+0.06%)
Aug 02, 2017	55.89	55.96	55.74	55.88	10,781,320	+0.02(+0.04%)
Aug 01, 2017	55.97	56.06	55.86	55.86	19,516,270	+0.31(+0.55%)
Jul 31, 2017	55.51	55.62	55.38	55.55	25,300,382	+0.12(+0.21%)
Jul 28, 2017	55.24	55.44	55.18	55.43	18,170,024	+0.06(+0.10%)
Jul 27, 2017	55.61	55.64	55.19	55.38	16,571,907	-0.12(-0.22%)
Jul 26, 2017	55.32	55.59	55.23	55.50	23,116,998	+0.34(+0.62%)
Jul 25, 2017	55.37	55.39	55.14	55.16	14,816,688	+0.07(+0.14%)
Jul 24, 2017	54.99	55.10	54.85	55.09	21,068,036	-0.15(-0.27%)
Jul 21, 2017	55.16	55.24	54.98	55.24	22,177,210	-0.22(-0.39%)
Jul 20, 2017	55.37	55.48	55.28	55.45	16,618,040	+0.22(+0.41%)
Jul 19, 2017	55.08	55.23	55.07	55.23	15,111,578	+0.24(+0.44%)
Jul 18, 2017	54.89	54.98	54.85	54.99	14,118,625	+0.05(+0.09%)
Jul 17, 2017	54.94	55.01	54.88	54.94	12,441,378	-0.11(-0.20%)
Jul 14, 2017	54.82	55.06	54.78	55.04	17,042,700	+0.38(+0.70%)
Jul 13, 2017	54.57	54.70	54.49	54.66	27,133,698	+0.16(+0.29%)
Jul 12, 2017	54.41	54.57	54.39	54.50	19,272,238	+0.43(+0.80%)
Jul 11, 2017	53.81	54.08	53.73	54.07	16,366,687	+0.12(+0.23%)
Jul 10, 2017	53.78	53.97	53.75	53.95	12,861,543	+0.13(+0.25%)
Jul 07, 2017	53.66	53.88	53.58	53.82	22,754,352	+0.01(+0.02%)
Jul 06, 2017	53.70	53.92	53.66	53.81	28,169,990	-0.24(-0.45%)
Jul 05, 2017	53.89	54.08	53.80	54.05	31,631,152	+0.00(+0.00%)
Jul 03, 2017	54.05	54.18	54.03	54.05	11,523,464	-0.07(-0.12%)
Jun 30, 2017	54.22	54.24	53.80	54.11	34,779,248	+0.03(+0.06%)
Jun 29, 2017	54.46	54.46	53.85	54.08	43,282,068	-0.54(-0.99%)
Jun 28, 2017	54.36	54.67	54.33	54.62	31,708,352	+0.47(+0.87%)
Jun 27, 2017	54.18	54.31	54.09	54.15	21,043,840	-0.01(-0.02%)
Jun 26, 2017	54.41	54.46	54.13	54.16	26,353,346	+0.09(+0.17%)
Jun 23, 2017	53.94	54.15	53.87	54.06	18,239,840	+0.13(+0.25%)
Jun 22, 2017	53.92	54.03	53.86	53.93	16,291,624	-0.01(-0.02%)
Jun 21, 2017	53.88	53.99	53.81	53.94	13,240,038	-0.07(-0.12%)
Jun 20, 2017	54.30	54.31	53.88	54.01	28,673,576	-0.44(-0.81%)
Jun 19, 2017	54.43	54.55	54.40	54.45	32,697,594	+0.22(+0.41%)
Jun 16, 2017	54.03	54.24	53.96	54.22	30,084,034	+0.46(+0.85%)
Jun 15, 2017	53.51	53.80	53.49	53.77	28,001,896	-0.56(-1.04%)
Jun 14, 2017	54.68	54.68	54.15	54.33	22,943,610	-0.04(-0.08%)
Jun 13, 2017	54.29	54.40	54.22	54.37	23,414,014	+0.42(+0.77%)
Jun 12, 2017	54.00	54.06	53.83	53.96	21,961,390	-0.20(-0.38%)
Jun 09, 2017	54.09	54.28	53.96	54.16	25,476,124	-0.20(-0.38%)
Jun 08, 2017	54.25	54.37	54.18	54.36	18,885,820	-0.10(-0.18%)
Jun 07, 2017	54.54	54.62	54.27	54.46	18,789,378	+0.02(+0.03%)
Jun 06, 2017	54.38	54.49	54.36	54.45	13,941,873	-0.16(-0.28%)
Jun 05, 2017	54.61	54.64	54.54	54.60	17,513,684	-0.30(-0.55%)
Jun 02, 2017	54.69	54.92	54.61	54.90	27,872,624	+0.60(+1.10%)

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.