Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	52.01	52.16	51.66	51.94	7,133,292	+0.10(+0.19%)
Aug 30, 2017	51.85	52.14	51.58	51.84	5,660,428	-0.09(-0.17%)
Aug 29, 2017	51.73	52.03	51.36	51.93	4,984,630	+0.04(+0.08%)
Aug 28, 2017	52.21	52.40	51.52	51.89	5,509,596	-0.35(-0.67%)
Aug 25, 2017	51.61	52.44	51.51	52.24	6,985,683	+0.82(+1.59%)
Aug 24, 2017	51.60	51.72	51.16	51.42	6,938,546	-0.25(-0.49%)
Aug 23, 2017	51.60	51.92	51.41	51.67	5,421,389	-0.13(-0.25%)
Aug 22, 2017	51.65	52.04	51.61	51.81	5,759,892	+0.29(+0.56%)
Aug 21, 2017	51.61	51.85	51.51	51.52	5,500,641	-0.26(-0.51%)
Aug 18, 2017	51.58	52.18	51.46	51.78	11,123,447	+0.24(+0.46%)
Aug 17, 2017	51.90	52.17	51.48	51.54	6,471,072	-0.56(-1.07%)
Aug 16, 2017	52.04	52.30	51.71	52.10	7,740,160	+0.22(+0.43%)
Aug 15, 2017	52.29	52.29	51.54	51.88	8,377,542	-0.42(-0.80%)
Aug 14, 2017	52.34	52.56	52.07	52.30	6,066,465	+0.10(+0.19%)
Aug 11, 2017	52.42	52.88	52.13	52.20	5,658,740	-0.47(-0.89%)
Aug 10, 2017	53.60	53.79	52.49	52.66	9,856,785	-0.89(-1.66%)
Aug 09, 2017	53.75	53.89	53.21	53.56	7,673,308	+0.00(+0.00%)
Aug 08, 2017	54.18	54.49	53.37	53.56	10,588,040	-0.87(-1.59%)
Aug 07, 2017	54.99	55.20	54.41	54.42	7,039,515	-0.81(-1.47%)
Aug 04, 2017	55.73	55.93	55.16	55.23	6,617,611	-0.56(-1.00%)
Aug 03, 2017	56.39	56.63	55.40	55.79	12,069,110	-0.74(-1.32%)
Aug 02, 2017	56.33	56.73	55.95	56.53	9,750,328	+0.10(+0.17%)
Aug 01, 2017	56.02	56.43	55.65	56.43	12,586,252	+0.34(+0.60%)
Jul 31, 2017	55.97	56.25	55.35	56.10	12,988,008	+0.11(+0.20%)
Jul 28, 2017	55.23	56.46	55.20	55.98	12,895,713	+0.56(+1.00%)
Jul 27, 2017	54.76	55.44	54.29	55.43	8,520,929	+0.65(+1.18%)
Jul 26, 2017	55.18	55.74	54.56	54.78	10,211,599	-0.02(-0.03%)
Jul 25, 2017	54.79	55.24	54.73	54.80	8,495,362	+0.48(+0.89%)
Jul 24, 2017	54.53	54.66	53.85	54.32	7,594,853	-0.09(-0.17%)
Jul 21, 2017	55.44	56.39	54.14	54.41	13,341,721	-0.40(-0.73%)
Jul 20, 2017	55.42	55.53	54.59	54.81	9,119,070	-0.34(-0.62%)
Jul 19, 2017	54.08	55.31	54.05	55.15	8,122,289	+1.03(+1.90%)
Jul 18, 2017	55.04	55.05	53.96	54.12	6,554,190	-0.53(-0.97%)
Jul 17, 2017	54.59	55.23	54.50	54.65	7,873,368	-0.02(-0.03%)
Jul 14, 2017	54.38	54.86	54.27	54.67	6,530,784	+0.29(+0.54%)
Jul 13, 2017	53.54	54.41	53.51	54.37	7,645,590	+0.74(+1.39%)
Jul 12, 2017	54.40	54.45	53.43	53.63	7,945,555	-0.17(-0.32%)
Jul 11, 2017	53.44	54.17	53.21	53.80	6,767,321	+0.36(+0.67%)
Jul 10, 2017	53.01	53.71	52.97	53.44	7,182,232	+0.22(+0.41%)
Jul 07, 2017	53.15	53.30	52.46	53.22	8,246,216	-0.04(-0.08%)
Jul 06, 2017	54.10	54.38	53.17	53.26	7,953,074	-0.50(-0.93%)
Jul 05, 2017	55.00	55.00	53.43	53.76	10,849,891	-1.01(-1.84%)
Jul 03, 2017	54.07	55.12	53.89	54.77	6,360,553	+0.92(+1.72%)
Jun 30, 2017	53.85	54.06	53.47	53.84	9,760,694	+0.38(+0.70%)
Jun 29, 2017	53.65	54.22	53.40	53.47	8,798,208	+0.11(+0.20%)
Jun 28, 2017	53.51	54.00	53.24	53.36	7,634,743	-0.09(-0.17%)
Jun 27, 2017	53.69	54.00	53.26	53.45	7,945,060	-0.43(-0.80%)
Jun 26, 2017	54.06	54.30	53.59	53.88	9,835,056	-0.03(-0.06%)
Jun 23, 2017	53.42	54.10	53.28	53.91	9,052,162	+0.46(+0.86%)
Jun 22, 2017	53.56	54.32	53.28	53.46	9,890,471	-0.08(-0.15%)
Jun 21, 2017	54.36	54.37	53.37	53.54	13,908,334	-1.05(-1.92%)
Jun 20, 2017	54.83	54.83	54.00	54.59	11,714,395	-1.10(-1.98%)
Jun 19, 2017	56.04	56.25	55.52	55.69	6,160,193	-0.39(-0.70%)
Jun 16, 2017	55.28	56.08	54.83	56.08	12,447,686	+1.02(+1.86%)
Jun 15, 2017	55.57	55.67	54.79	55.06	11,575,362	-0.70(-1.25%)
Jun 14, 2017	56.47	56.50	55.07	55.75	12,547,915	-0.96(-1.69%)
Jun 13, 2017	56.68	57.00	56.29	56.71	9,638,917	+0.03(+0.06%)
Jun 12, 2017	57.45	57.81	56.48	56.68	9,781,876	-0.30(-0.53%)
Jun 09, 2017	55.89	57.56	55.87	56.98	9,955,332	+1.12(+2.01%)
Jun 08, 2017		56.52	55.80	55.86	9,464,118	-0.29(-0.52%)
Jun 07, 2017	56.88	57.13	55.54	56.16	12,506,936	-1.06(-1.86%)
Jun 06, 2017	56.54	57.39	56.19	57.22	8,056,704	+0.57(+1.01%)
Jun 05, 2017	56.25	56.83	56.12	56.65	5,711,726	+0.25(+0.45%)
Jun 02, 2017	56.33	56.52	55.63	56.39	10,573,427	-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.