Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	61.90	61.95	59.84	59.89	3,172,296	-2.06(-3.33%)
Aug 30, 2017	61.30	63.20	61.27	61.95	4,787,064	+1.64(+2.73%)
Aug 29, 2017	59.56	60.83	59.46	60.30	3,496,213	+0.44(+0.73%)
Aug 28, 2017	58.56	59.92	58.47	59.86	3,721,869	+1.67(+2.87%)
Aug 25, 2017	56.50	58.45	56.34	58.20	2,378,311	+1.85(+3.29%)
Aug 24, 2017	56.70	57.08	56.25	56.34	1,270,650	-0.19(-0.33%)
Aug 23, 2017	56.44	56.59	55.97	56.53	1,114,798	-0.01(-0.01%)
Aug 22, 2017	56.33	56.61	56.06	56.54	1,279,720	+0.20(+0.36%)
Aug 21, 2017	56.42	56.42	55.73	56.33	1,801,783	+0.07(+0.12%)
Aug 18, 2017	56.38	56.66	56.09	56.27	3,296,603	-0.09(-0.16%)
Aug 17, 2017	57.13	57.74	56.31	56.36	1,756,598	-0.94(-1.65%)
Aug 16, 2017	57.53	58.06	56.84	57.30	1,867,769	-0.01(-0.01%)
Aug 15, 2017	56.62	57.50	56.44	57.31	2,066,944	+0.74(+1.31%)
Aug 14, 2017	55.49	56.68	55.43	56.57	2,120,088	+1.27(+2.30%)
Aug 11, 2017	56.11	56.17	55.25	55.30	1,530,555	-0.40(-0.73%)
Aug 10, 2017	55.61	55.86	55.23	55.70	2,244,002	-0.02(-0.03%)
Aug 09, 2017	56.16	56.18	55.58	55.72	2,238,385	-0.52(-0.93%)
Aug 08, 2017	55.93	56.44	55.67	56.24	1,980,033	+0.18(+0.32%)
Aug 07, 2017	56.55	56.78	55.67	56.06	3,040,269	-0.57(-1.01%)
Aug 04, 2017	55.42	56.80	55.32	56.64	2,724,440	+1.28(+2.31%)
Aug 03, 2017	55.11	55.38	54.71	55.36	1,313,877	+0.08(+0.14%)
Aug 02, 2017	54.79	55.47	54.74	55.28	1,250,040	+0.53(+0.97%)
Aug 01, 2017	55.31	55.41	54.44	54.75	1,830,932	-0.52(-0.95%)
Jul 31, 2017	55.01	55.52	55.01	55.27	1,571,284	+0.29(+0.54%)
Jul 28, 2017	55.18	55.48	54.75	54.98	1,663,532	-0.18(-0.32%)
Jul 27, 2017	55.56	55.56	54.78	55.15	2,351,685	-0.38(-0.68%)
Jul 26, 2017	56.70	56.84	55.31	55.53	2,031,749	-0.02(-0.03%)
Jul 25, 2017	55.69	56.09	55.31	55.55	3,060,632	+0.26(+0.47%)
Jul 24, 2017	55.36	55.40	54.88	55.29	2,135,033	+0.05(+0.09%)
Jul 21, 2017	54.61	55.47	54.61	55.24	3,753,406	+0.46(+0.85%)
Jul 20, 2017	53.60	55.05	53.60	54.77	10,513,535	-3.10(-5.36%)
Jul 19, 2017	58.58	59.02	57.77	57.88	2,853,026	-0.68(-1.17%)
Jul 18, 2017	58.04	58.60	57.78	58.56	1,812,619	+0.51(+0.89%)
Jul 17, 2017	57.37	58.17	57.37	58.04	2,828,126	-0.48(-0.82%)
Jul 14, 2017	58.20	58.68	57.95	58.52	1,144,658	+0.59(+1.02%)
Jul 13, 2017	57.97	58.00	57.50	57.93	1,121,732	-0.09(-0.16%)
Jul 12, 2017	58.10	58.31	57.78	58.03	1,375,096	+0.23(+0.39%)
Jul 11, 2017	57.69	57.82	57.10	57.80	1,122,290	+0.31(+0.54%)
Jul 10, 2017	57.32	58.15	57.24	57.49	1,375,096	+0.22(+0.38%)
Jul 07, 2017	57.15	57.44	56.85	57.27	1,362,450	+0.24(+0.43%)
Jul 06, 2017	57.70	57.70	56.99	57.02	1,632,378	-0.91(-1.57%)
Jul 05, 2017	58.91	59.02	57.91	57.93	1,977,298	-1.11(-1.88%)
Jul 03, 2017	58.25	59.38	58.04	59.05	1,819,520	+1.18(+2.04%)
Jun 30, 2017	57.09	58.09	57.00	57.87	1,324,023	+0.95(+1.67%)
Jun 29, 2017	56.73	56.99	56.58	56.92	1,410,653	+0.19(+0.33%)
Jun 28, 2017	57.08	57.52	56.70	56.73	1,765,839	+0.00(+0.00%)
Jun 27, 2017	56.96	57.29	56.70	56.73	1,084,811	-0.21(-0.37%)
Jun 26, 2017	56.59	57.03	56.30	56.94	1,000,494	+0.50(+0.88%)
Jun 23, 2017		57.08	56.42	56.44	1,483,170	-0.26(-0.46%)
Jun 22, 2017	56.61	57.32	56.42	56.70	1,572,299	+0.11(+0.19%)
Jun 21, 2017	57.53	58.83	56.45	56.59	1,744,416	-1.04(-1.80%)
Jun 20, 2017	58.97	59.02	57.62	57.63	1,259,344	-1.43(-2.43%)
Jun 19, 2017	58.98	59.32	58.69	59.06	1,280,753	+0.05(+0.09%)
Jun 16, 2017	58.30	59.09	58.30	59.01	2,835,037	+0.50(+0.85%)
Jun 15, 2017	56.86	58.56	56.86	58.52	1,850,376	+1.36(+2.37%)
Jun 14, 2017	58.39	58.41	57.11	57.16	1,529,239	-1.05(-1.81%)
Jun 13, 2017	58.20	58.41	57.85	58.21	1,285,656	+0.23(+0.39%)
Jun 12, 2017	57.10	58.22	57.02	57.99	1,848,412	+0.81(+1.41%)
Jun 09, 2017	56.33	57.22	56.27	57.18	1,217,964	+0.75(+1.33%)
Jun 08, 2017	56.60	56.77	56.37	56.43	1,468,421	-0.22(-0.39%)
Jun 07, 2017	56.72	56.78	56.44	56.65	1,107,228	+0.09(+0.16%)
Jun 06, 2017	56.57	56.76	56.22	56.55	873,674	-0.12(-0.21%)
Jun 05, 2017	56.80	57.24	56.64	56.67	1,229,634	-0.30(-0.53%)
Jun 02, 2017	56.98	57.27	56.72	56.97	1,232,944	+0.03(+0.06%)

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.