Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	53.08	53.26	53.08	53.21	71,913	+0.21(+0.40%)
Aug 30, 2017	52.96	53.06	52.86	53.00	26,337	+0.03(+0.06%)
Aug 29, 2017	52.76	53.01	52.74	52.96	51,294	-0.02(-0.03%)
Aug 28, 2017	53.14	53.14	52.83	52.98	39,457	-0.02(-0.04%)
Aug 25, 2017	53.00	53.17	53.00	53.00	27,461	+0.19(+0.35%)
Aug 24, 2017	52.93	53.02	52.81	52.82	20,377	-0.06(-0.12%)
Aug 23, 2017	52.77	52.98	52.77	52.88	15,706	-0.02(-0.04%)
Aug 22, 2017	52.71	52.96	52.71	52.90	28,119	+0.25(+0.47%)
Aug 21, 2017	52.46	52.67	52.39	52.65	114,681	+0.20(+0.38%)
Aug 18, 2017	52.51	52.66	52.34	52.46	42,635	-0.14(-0.27%)
Aug 17, 2017	53.13	53.20	52.60	52.60	61,378	-0.70(-1.32%)
Aug 16, 2017	53.24	53.42	53.23	53.30	35,161	+0.09(+0.17%)
Aug 15, 2017	53.27	53.27	53.11	53.21	24,362	-0.03(-0.06%)
Aug 14, 2017	53.00	53.33	53.00	53.24	603,933	+0.40(+0.76%)
Aug 11, 2017	52.86	52.97	52.77	52.84	36,099	-0.12(-0.23%)
Aug 10, 2017	53.16	53.19	52.95	52.96	62,833	-0.35(-0.65%)
Aug 09, 2017	53.27	53.35	53.18	53.31	54,051	-0.04(-0.07%)
Aug 08, 2017	53.35	53.51	53.25	53.35	29,162	-0.08(-0.15%)
Aug 07, 2017	53.35	53.47	53.35	53.42	36,826	-0.02(-0.04%)
Aug 04, 2017	53.38	53.49	53.31	53.45	24,242	+0.09(+0.17%)
Aug 03, 2017	53.29	53.46	53.29	53.35	29,384	+0.01(+0.01%)
Aug 02, 2017	53.49	53.49	53.27	53.35	36,730	-0.17(-0.32%)
Aug 01, 2017	53.55	53.62	53.45	53.52	138,118	+0.07(+0.13%)
Jul 31, 2017	53.39	53.55	53.38	53.45	42,574	+0.07(+0.13%)
Jul 28, 2017	53.59	53.60	53.22	53.38	63,806	-0.29(-0.55%)
Jul 27, 2017	53.34	53.67	53.33	53.67	45,829	+0.44(+0.83%)
Jul 26, 2017	53.21	53.29	53.16	53.23	56,866	+0.15(+0.29%)
Jul 25, 2017	53.10	53.15	53.02	53.08	29,497	+0.17(+0.32%)
Jul 24, 2017	53.11	53.11	52.84	52.91	37,540	-0.22(-0.41%)
Jul 21, 2017	53.01	53.14	52.94	53.12	27,091	-0.05(-0.10%)
Jul 20, 2017	53.14	53.31	53.11	53.18	26,604	+0.07(+0.13%)
Jul 19, 2017	52.92	53.13	52.85	53.11	38,155	+0.25(+0.47%)
Jul 18, 2017	52.76	52.89	52.76	52.86	42,706	-0.05(-0.10%)
Jul 17, 2017	52.74	52.97	52.74	52.91	45,564	+0.02(+0.03%)
Jul 14, 2017	52.53	52.94	52.53	52.90	35,491	+0.31(+0.59%)
Jul 13, 2017	52.61	52.62	52.50	52.59	51,887	-0.02(-0.03%)
Jul 12, 2017	52.47	52.73	52.47	52.60	40,544	+0.39(+0.74%)
Jul 11, 2017	52.30	52.30	52.01	52.22	23,360	-0.08(-0.16%)
Jul 10, 2017	52.45	52.47	52.26	52.30	97,211	-0.17(-0.32%)
Jul 07, 2017	52.36	52.47	52.30	52.47	26,278	+0.13(+0.25%)
Jul 06, 2017	52.67	52.70	52.28	52.34	44,354	-0.48(-0.91%)
Jul 05, 2017	53.04	53.04	52.77	52.82	19,656	-0.20(-0.38%)
Jul 03, 2017	52.88	53.18	52.88	53.02	23,736	+0.24(+0.45%)
Jun 30, 2017	52.90	52.96	52.74	52.78	35,469	+0.06(+0.12%)
Jun 29, 2017	53.11	53.11	52.58	52.72	160,480	-0.45(-0.84%)
Jun 28, 2017	53.18	53.34	53.16	53.17	31,688	+0.19(+0.35%)
Jun 27, 2017	53.33	53.38	52.98	52.98	102,179	-0.40(-0.75%)
Jun 26, 2017	53.36	53.52	53.36	53.38	42,076	+0.16(+0.30%)
Jun 23, 2017	53.18	53.33	53.15	53.23	19,051	+0.05(+0.10%)
Jun 22, 2017	53.19	53.29	53.14	53.17	23,333	+0.02(+0.03%)
Jun 21, 2017	53.46	53.46	53.08	53.16	25,667	-0.30(-0.56%)
Jun 20, 2017	53.65	53.65	53.43	53.46	52,891	-0.26(-0.49%)
Jun 19, 2017	53.73	53.76	53.64	53.72	19,624	+0.12(+0.22%)
Jun 16, 2017	53.48	53.63	53.32	53.60	17,569	+0.07(+0.13%)
Jun 15, 2017	53.26	53.56	53.25	53.53	97,891	+0.06(+0.12%)
Jun 14, 2017	53.56	53.56	53.34	53.47	43,033	+0.09(+0.17%)
Jun 13, 2017	53.44	53.46	53.31	53.38	25,775	+0.02(+0.04%)
Jun 12, 2017	53.23	53.53	53.23	53.36	46,293	+0.19(+0.36%)
Jun 09, 2017	52.83	53.16	52.79	53.16	87,359	+0.39(+0.74%)
Jun 08, 2017	52.78	52.90	52.67	52.77	33,945	-0.12(-0.23%)
Jun 07, 2017	52.86	52.97	52.78	52.90	53,037	+0.04(+0.07%)
Jun 06, 2017	52.90	52.97	52.84	52.86	26,302	-0.09(-0.17%)
Jun 05, 2017	52.98	53.00	52.88	52.95	20,795	-0.06(-0.12%)
Jun 02, 2017	53.01	53.07	52.93	53.01	72,183	+0.05(+0.09%)

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.