Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	57.41	58.02	57.05	57.56	2,247,916	+0.12(+0.21%)
Aug 30, 2016	56.61	57.44	56.60	57.44	1,062,649	+0.75(+1.33%)
Aug 29, 2016	56.29	56.89	56.29	56.68	1,023,510	+0.44(+0.78%)
Aug 26, 2016	55.87	56.43	55.78	56.25	1,095,824	+0.42(+0.76%)
Aug 25, 2016	55.48	55.83	54.75	55.82	772,585	+0.36(+0.66%)
Aug 24, 2016	55.73	55.99	55.31	55.46	711,014	-0.24(-0.42%)
Aug 23, 2016	55.95	56.16	55.61	55.69	764,404	+0.03(+0.06%)
Aug 22, 2016	55.33	55.74	55.22	55.66	893,275	+0.05(+0.09%)
Aug 19, 2016	55.44	55.82	55.18	55.61	1,035,121	+0.24(+0.42%)
Aug 18, 2016	55.46	55.60	55.21	55.38	815,305	-0.03(-0.06%)
Aug 17, 2016	55.15	55.54	55.14	55.41	1,181,309	+0.11(+0.21%)
Aug 16, 2016	55.07	55.65	54.97	55.30	1,099,814	-0.13(-0.23%)
Aug 15, 2016	55.18	55.56	55.15	55.43	1,109,274	+0.41(+0.75%)
Aug 12, 2016	55.09	55.13	54.75	55.01	1,161,133	-0.65(-1.17%)
Aug 11, 2016	55.51	55.82	55.27	55.66	635,282	+0.22(+0.39%)
Aug 10, 2016	55.97	56.35	55.34	55.44	762,773	-0.67(-1.20%)
Aug 09, 2016	56.04	56.63	56.02	56.12	795,787	-0.01(-0.01%)
Aug 08, 2016	56.21	56.55	55.94	56.12	671,643	+0.05(+0.09%)
Aug 05, 2016	54.76	56.09	54.47	56.08	1,033,591	+1.91(+3.53%)
Aug 04, 2016	54.23	54.48	54.02	54.16	1,035,542	-0.19(-0.34%)
Aug 03, 2016	53.81	54.49	53.81	54.35	1,052,890	+0.65(+1.21%)
Aug 02, 2016	54.19	54.54	53.46	53.70	1,019,554	-0.71(-1.31%)
Aug 01, 2016	54.80	55.16	54.27	54.41	921,493	-0.41(-0.74%)
Jul 29, 2016	54.65	54.97	54.39	54.82	1,029,827	-0.12(-0.22%)
Jul 28, 2016	55.23	55.40	54.77	54.94	1,408,974	-0.60(-1.08%)
Jul 27, 2016	55.48	56.19	55.35	55.54	1,923,357	+0.32(+0.59%)
Jul 26, 2016	54.30	55.25	54.30	55.22	1,786,676	+0.79(+1.45%)
Jul 25, 2016	54.21	54.53	54.13	54.43	1,028,598	+0.02(+0.04%)
Jul 22, 2016	54.36	54.49	54.02	54.41	1,139,897	+0.28(+0.52%)
Jul 21, 2016	54.37	54.71	53.90	54.12	2,405,272	+0.21(+0.39%)
Jul 20, 2016	54.95	54.95	52.84	53.91	3,421,107	-0.52(-0.95%)
Jul 19, 2016	54.64	54.64	54.00	54.43	2,825,229	-0.25(-0.46%)
Jul 18, 2016	54.46	54.86	54.41	54.68	966,975	+0.32(+0.60%)
Jul 15, 2016	54.60	54.64	53.99	54.36	1,189,819	+0.19(+0.36%)
Jul 14, 2016	54.49	54.77	54.07	54.16	1,203,389	+0.74(+1.38%)
Jul 13, 2016	53.63	53.99	53.12	53.42	1,459,054	-0.34(-0.63%)
Jul 12, 2016	53.36	53.92	53.36	53.76	1,398,893	+1.02(+1.94%)
Jul 11, 2016	53.07	53.53	52.52	52.74	1,278,591	+0.41(+0.77%)
Jul 08, 2016	52.30	53.01	51.52	52.34	1,751,662	+0.82(+1.59%)
Jul 07, 2016	51.06	52.30	50.92	51.52	1,759,256	-0.02(-0.05%)
Jul 05, 2016	52.38	52.46	51.04	51.54	1,594,406	-1.36(-2.58%)
Jul 01, 2016	53.33	52.90	52.90	52.90	1,546,396	-0.84(-1.55%)
Jun 30, 2016	52.51	53.77	52.15	53.74	3,051,000	+0.80(+1.52%)
Jun 29, 2016	52.20	53.12	51.63	52.94	2,511,925	+1.38(+2.67%)
Jun 28, 2016	50.97	51.61	50.10	51.56	2,620,824	+1.54(+3.08%)
Jun 27, 2016	52.50	52.72	49.73	50.02	2,550,879	-3.11(-5.85%)
Jun 24, 2016	55.50	55.50	53.10	53.12	4,598,326	-4.90(-8.44%)
Jun 23, 2016	57.09	58.02	56.92	58.02	1,511,502	+1.74(+3.10%)
Jun 22, 2016	56.59	56.89	56.23	56.28	1,281,875	-0.11(-0.20%)
Jun 21, 2016	56.43	56.73	56.12	56.39	1,393,512	+0.03(+0.06%)
Jun 20, 2016	57.37	57.62	56.33	56.36	1,602,316	+0.17(+0.30%)
Jun 17, 2016	56.23	56.75	55.84	56.19	1,610,034	+0.00(+0.00%)
Jun 16, 2016	55.88	56.23	55.27	56.19	1,739,041	-0.36(-0.65%)
Jun 15, 2016	56.42	57.44	56.32	56.55	1,468,227	+0.24(+0.43%)
Jun 14, 2016	57.15	57.65	56.03	56.31	1,111,085	-1.01(-1.75%)
Jun 13, 2016	57.24	58.01	57.17	57.32	1,268,424	-0.25(-0.44%)
Jun 10, 2016	57.59	57.93	57.28	57.57	1,884,447	-0.72(-1.24%)
Jun 09, 2016	58.59	58.80	57.83	58.29	1,467,918	-0.66(-1.11%)
Jun 08, 2016	58.79	59.26	58.66	58.95	1,104,184	+0.06(+0.10%)
Jun 07, 2016	59.60	59.60	58.84	58.89	992,947	-0.57(-0.95%)
Jun 06, 2016	58.82	59.78	58.68	59.46	1,337,910	+0.80(+1.37%)
Jun 03, 2016	59.08	59.20	57.67	58.65	2,667,575	-1.65(-2.73%)
Jun 02, 2016	59.67	60.31	59.57	60.30	1,033,873	+0.27(+0.45%)

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.