Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	53.52	53.69	51.21	51.38	1,662,966	-2.13(-3.99%)
Aug 30, 2017	51.47	54.16	51.13	53.52	1,622,882	+2.01(+3.89%)
Aug 29, 2017	51.43	51.98	51.23	51.51	528,335	-0.21(-0.41%)
Aug 28, 2017	52.07	52.42	51.68	51.72	216,986	-0.21(-0.41%)
Aug 25, 2017	52.53	53.05	51.89	51.94	346,214	-0.38(-0.73%)
Aug 24, 2017	52.02	53.00	51.77	52.32	510,381	+0.38(+0.74%)
Aug 23, 2017	51.55	51.94	51.17	51.94	514,330	+0.09(+0.16%)
Aug 22, 2017	51.55	52.36	51.51	51.85	678,708	+0.38(+0.75%)
Aug 21, 2017	51.34	51.60	50.70	51.47	852,309	+0.26(+0.50%)
Aug 18, 2017	51.55	51.85	51.00	51.21	1,140,678	-0.60(-1.15%)
Aug 17, 2017	52.53	52.92	51.77	51.81	1,813,021	-0.98(-1.86%)
Aug 16, 2017	52.71	53.05	52.41	52.79	1,674,796	-0.94(-1.75%)
Aug 15, 2017	53.99	54.28	53.39	53.73	576,839	-0.21(-0.40%)
Aug 14, 2017	54.88	55.47	53.90	53.94	733,204	-0.81(-1.48%)
Aug 11, 2017	54.20	54.88	53.94	54.75	714,129	+0.43(+0.79%)
Aug 10, 2017	54.63	55.05	52.75	54.33	835,213	-0.47(-0.86%)
Aug 09, 2017	53.86	55.10	52.92	54.80	1,129,492	+1.11(+2.07%)
Aug 08, 2017	54.15	55.64	52.67	53.69	1,153,049	+0.72(+1.36%)
Aug 07, 2017	52.12	53.33	51.95	52.97	533,859	+0.64(+1.22%)
Aug 04, 2017	52.67	53.09	52.20	52.33	604,364	-0.25(-0.48%)
Aug 03, 2017	54.37	54.79	52.46	52.58	1,913,563	-2.85(-5.13%)
Aug 02, 2017	56.58	56.58	54.03	55.43	1,108,195	-1.32(-2.32%)
Aug 01, 2017	55.68	57.13	54.96	56.75	817,027	+1.19(+2.14%)
Jul 31, 2017	57.04	57.04	55.51	55.56	729,529	-1.57(-2.75%)
Jul 28, 2017	56.19	57.26	56.11	57.13	572,390	+0.85(+1.51%)
Jul 27, 2017	56.36	57.30	55.90	56.28	741,876	+0.00(+0.00%)
Jul 26, 2017	56.32	56.79	55.77	56.28	655,770	+0.21(+0.38%)
Jul 25, 2017	56.58	57.17	56.02	56.07	886,632	-0.04(-0.08%)
Jul 24, 2017	54.92	56.19	54.77	56.11	747,630	+1.27(+2.32%)
Jul 21, 2017	55.26	55.51	54.66	54.83	780,366	-0.08(-0.15%)
Jul 20, 2017	53.60	55.47	53.60	54.92	823,125	+1.32(+2.46%)
Jul 19, 2017	53.56	54.49	53.45	53.60	533,878	+0.25(+0.48%)
Jul 18, 2017	53.60	53.73	52.79	53.35	510,248	-0.47(-0.87%)
Jul 17, 2017	53.64	54.15	52.84	53.81	686,679	+0.17(+0.32%)
Jul 14, 2017	52.75	54.41	51.84	53.64	1,418,406	+1.19(+2.27%)
Jul 13, 2017	51.52	52.63	51.05	52.46	841,215	+1.02(+1.98%)
Jul 12, 2017	51.73	52.46	51.35	51.44	516,295	+0.04(+0.08%)
Jul 11, 2017	50.54	51.73	50.16	51.39	345,847	+0.89(+1.77%)
Jul 10, 2017	50.50	51.05	49.91	50.50	410,536	+0.00(+0.00%)
Jul 07, 2017	49.99	50.63	49.52	50.50	456,151	+0.59(+1.19%)
Jul 06, 2017	50.42	50.46	49.65	49.91	661,145	-0.72(-1.43%)
Jul 05, 2017	51.44	51.86	50.59	50.63	466,166	-0.85(-1.65%)
Jul 03, 2017	50.84	51.86	50.84	51.48	169,772	+0.68(+1.34%)
Jun 30, 2017	51.90	51.90	50.20	50.80	701,069	-0.89(-1.73%)
Jun 29, 2017	51.48	52.03	51.14	51.69	763,969	+0.38(+0.75%)
Jun 28, 2017	50.37	51.48	50.29	51.31	684,358	+1.02(+2.03%)
Jun 27, 2017	50.67	51.05	50.20	50.29	593,063	-0.30(-0.59%)
Jun 26, 2017	49.35	51.05	48.48	50.59	1,409,563	+1.40(+2.85%)
Jun 23, 2017		49.65		49.18	1,582,982	+0.30(+0.61%)
Jun 22, 2017	49.27	49.82	48.80	48.89	993,507	-0.47(-0.95%)
Jun 21, 2017	50.16	50.16	48.85	49.35	991,321	-0.64(-1.27%)
Jun 20, 2017	52.41	52.84	49.99	49.99	933,709	-2.85(-5.39%)
Jun 19, 2017	53.35	53.39	52.29	52.84	599,335	-0.25(-0.48%)
Jun 16, 2017	52.97	53.50	52.29	53.09	782,433	-0.25(-0.48%)
Jun 15, 2017	52.58	54.37	51.78	53.35	1,460,614	+0.55(+1.05%)
Jun 14, 2017	53.13	53.86	52.71	52.80	906,418	-0.64(-1.19%)
Jun 13, 2017	53.09	53.77	52.71	53.43	952,103	+0.42(+0.80%)
Jun 12, 2017	52.84	53.64	51.84	53.01	1,035,625	+0.55(+1.05%)
Jun 09, 2017	51.01	52.54	50.84	52.46	980,822	+1.53(+3.00%)
Jun 08, 2017	51.22	51.52	50.67	50.93	916,651	-0.17(-0.33%)
Jun 07, 2017	49.27	51.31	49.27	51.10	1,276,133	+2.00(+4.07%)
Jun 06, 2017	49.06	49.52	48.76	49.10	962,873	-0.25(-0.52%)
Jun 05, 2017	49.61	50.14	49.31	49.35	889,845	-0.51(-1.02%)
Jun 02, 2017	49.10	50.03	48.76	49.86	772,829	+0.55(+1.12%)

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.