Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	53.95	54.38	53.30	54.19	425,804	+0.19(+0.35%)
Aug 30, 2016	54.16	54.36	53.69	54.00	294,890	-0.33(-0.61%)
Aug 29, 2016	53.84	54.65	53.73	54.33	242,163	+0.51(+0.95%)
Aug 26, 2016	53.93	54.30	53.41	53.82	259,842	-0.03(-0.06%)
Aug 25, 2016	53.49	53.95	53.21	53.85	273,767	+0.26(+0.49%)
Aug 24, 2016	53.73	54.07	53.16	53.59	277,827	-0.35(-0.65%)
Aug 23, 2016	54.89	55.01	53.73	53.94	214,007	-0.72(-1.32%)
Aug 22, 2016	54.00	54.68	53.90	54.66	277,861	+0.80(+1.49%)
Aug 19, 2016	53.50	53.86	53.21	53.86	223,600	+0.31(+0.58%)
Aug 18, 2016	53.49	53.75	53.09	53.55	162,213	+0.23(+0.43%)
Aug 17, 2016	52.89	53.37	52.50	53.32	182,945	+0.40(+0.76%)
Aug 16, 2016	54.53	54.53	52.71	52.92	268,111	-1.60(-2.93%)
Aug 15, 2016	54.24	54.90	54.24	54.52	320,199	+0.15(+0.28%)
Aug 12, 2016	54.02	54.99	54.02	54.37	274,720	+0.44(+0.82%)
Aug 11, 2016	53.88	54.25	53.65	53.93	340,208	-0.23(-0.42%)
Aug 10, 2016	54.27	54.48	53.84	54.16	244,426	+0.28(+0.52%)
Aug 09, 2016	53.24	53.97	53.16	53.88	582,673	+0.60(+1.13%)
Aug 08, 2016	53.77	53.77	52.47	53.28	413,880	-0.51(-0.95%)
Aug 05, 2016	54.45	54.76	53.57	53.79	406,776	-0.56(-1.03%)
Aug 04, 2016	54.62	54.80	54.17	54.35	415,662	-0.17(-0.31%)
Aug 03, 2016	55.44	55.50	54.22	54.52	773,459	-1.06(-1.91%)
Aug 02, 2016	56.79	57.06	55.22	55.58	552,602	-1.22(-2.15%)
Aug 01, 2016	57.33	57.33	56.23	56.80	467,253	-0.45(-0.79%)
Jul 29, 2016	56.96	57.65	56.96	57.25	475,747	+0.15(+0.26%)
Jul 28, 2016	56.55	57.44	56.19	57.10	444,392	+0.83(+1.48%)
Jul 27, 2016	56.90	59.41	55.68	56.27	769,488	-0.25(-0.44%)
Jul 26, 2016	56.10	56.88	55.71	56.52	326,009	+0.66(+1.18%)
Jul 25, 2016	56.69	57.00	55.74	55.86	299,259	-0.82(-1.45%)
Jul 22, 2016	55.68	57.15	55.56	56.68	498,456	+0.98(+1.76%)
Jul 21, 2016	55.90	55.90	55.26	55.70	448,052	-0.10(-0.18%)
Jul 20, 2016	56.00	56.07	55.57	55.80	495,036	-0.20(-0.36%)
Jul 19, 2016	55.47	56.12	54.98	56.00	486,113	+0.78(+1.41%)
Jul 18, 2016	54.72	55.32	54.69	55.22	511,771	+0.38(+0.69%)
Jul 15, 2016	55.05	55.34	54.37	54.84	450,969	+0.03(+0.05%)
Jul 14, 2016	56.23	56.38	54.50	54.81	383,005	-1.46(-2.59%)
Jul 13, 2016	56.06	56.46	55.42	56.27	280,127	+0.55(+0.99%)
Jul 12, 2016	56.55	56.87	55.04	55.72	527,572	-0.78(-1.38%)
Jul 11, 2016	56.34	56.58	55.14	56.50	376,020	+0.47(+0.84%)
Jul 08, 2016	55.78	56.09	55.00	56.03	401,887	+0.65(+1.17%)
Jul 07, 2016	56.29	56.55	55.16	55.38	376,005	-0.99(-1.76%)
Jul 06, 2016	56.35	56.77	55.96	56.37	290,678	-0.24(-0.42%)
Jul 05, 2016	55.66	56.87	55.66	56.61	243,914	+0.33(+0.59%)
Jul 01, 2016	56.35	56.28	56.28	56.28	297,600	+0.30(+0.54%)
Jun 30, 2016	55.44	56.01	55.03	55.98	435,142	+0.62(+1.12%)
Jun 29, 2016	54.62	55.41	54.62	55.36	338,670	+1.26(+2.33%)
Jun 28, 2016	53.85	54.21	53.41	54.10	531,592	+0.80(+1.50%)
Jun 27, 2016	54.03	54.03	53.10	53.30	431,080	-0.90(-1.66%)
Jun 24, 2016	54.39	55.70	53.64	54.20	1,916,450	-1.13(-2.04%)
Jun 23, 2016	55.14	55.41	54.77	55.33	277,893	+0.65(+1.19%)
Jun 22, 2016	55.58	55.58	54.55	54.68	332,445	-0.92(-1.65%)
Jun 21, 2016	54.82	55.86	54.53	55.60	331,248	+0.91(+1.66%)
Jun 20, 2016	55.24	55.86	54.63	54.69	243,447	-0.31(-0.56%)
Jun 17, 2016	55.44	55.44	54.75	55.00	775,739	-0.31(-0.56%)
Jun 16, 2016	55.00	55.48	54.70	55.31	301,723	+0.28(+0.51%)
Jun 15, 2016	54.59	55.35	54.59	55.03	342,289	+0.44(+0.81%)
Jun 14, 2016	54.12	54.65	53.62	54.59	373,084	+0.33(+0.61%)
Jun 13, 2016	53.90	54.56	53.90	54.26	308,890	+0.35(+0.65%)
Jun 10, 2016	54.25	54.44	53.83	53.91	195,354	-0.53(-0.97%)
Jun 09, 2016	54.40	54.79	54.00	54.44	262,667	+0.03(+0.06%)
Jun 08, 2016	54.61	54.91	54.24	54.41	386,284	-0.30(-0.55%)
Jun 07, 2016	54.27	55.16	53.81	54.71	450,000	+1.46(+2.74%)
Jun 06, 2016	53.26	53.58	52.84	53.25	276,369	-0.10(-0.19%)
Jun 03, 2016	52.98	53.35	52.40	53.35	255,291	+0.98(+1.87%)
Jun 02, 2016	52.08	52.40	51.82	52.37	208,588	+0.14(+0.27%)

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.