Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		53.72	53.72	53.72	0	+0.01(+0.02%)
Aug 30, 2018	53.71	53.72	53.66	53.71	47,191	+0.01(+0.02%)
Aug 29, 2018	53.72	53.76	53.66	53.70	110,688	-0.01(-0.02%)
Aug 28, 2018	53.71	53.74	53.68	53.71	84,446	+0.01(+0.02%)
Aug 27, 2018	53.71	53.76	53.69	53.70	63,381	-0.06(-0.12%)
Aug 24, 2018	53.66	53.78	53.66	53.76	51,362	-0.01(-0.02%)
Aug 23, 2018	53.75	53.78	53.74	53.77	52,879	+0.04(+0.07%)
Aug 22, 2018	53.79	53.79	53.74	53.74	36,537	+0.00(+0.00%)
Aug 21, 2018	53.71	53.75	53.71	53.74	40,135	-0.02(-0.04%)
Aug 20, 2018	53.78	53.78	53.74	53.76	41,337	+0.10(+0.19%)
Aug 17, 2018	53.72	53.72	53.65	53.65	53,870	-0.04(-0.07%)
Aug 16, 2018	53.67	53.69	53.64	53.69	64,152	-0.04(-0.07%)
Aug 15, 2018	53.72	53.76	53.71	53.73	45,979	+0.10(+0.18%)
Aug 14, 2018	53.63	53.65	53.62	53.63	66,715	-0.01(-0.03%)
Aug 13, 2018	53.65	53.67	53.62	53.65	61,338	+0.00(+0.00%)
Aug 10, 2018	53.62	53.66	53.59	53.65	57,687	+0.05(+0.10%)
Aug 09, 2018	53.54	53.61	53.52	53.59	56,234	+0.03(+0.05%)
Aug 08, 2018	53.51	53.58	53.51	53.56	50,186	+0.01(+0.02%)
Aug 07, 2018	53.56	53.59	53.51	53.55	77,351	-0.02(-0.03%)
Aug 06, 2018	53.52	53.60	53.52	53.57	55,910	-0.03(-0.05%)
Aug 03, 2018	53.51	53.61	53.51	53.60	241,436	+0.02(+0.03%)
Aug 02, 2018	53.59	53.59	53.51	53.58	58,950	+0.07(+0.14%)
Aug 01, 2018	53.43	53.52	53.43	53.51	76,173	-0.02(-0.03%)
Jul 31, 2018	53.61	53.61	53.45	53.52	76,853	-0.02(-0.03%)
Jul 30, 2018	53.59	53.59	53.54	53.54	61,324	-0.01(-0.03%)
Jul 27, 2018	53.64	53.64	53.55	53.56	45,226	-0.04(-0.08%)
Jul 26, 2018	53.62	53.64	53.60	53.60	88,613	+0.00(+0.00%)
Jul 25, 2018	53.62	53.66	53.60	53.60	58,498	-0.01(-0.02%)
Jul 24, 2018	53.61	53.61	53.55	53.61	58,146	-0.01(-0.02%)
Jul 23, 2018	53.72	53.72	53.61	53.61	62,929	-0.13(-0.24%)
Jul 20, 2018	53.65	53.74	53.65	53.74	57,010	-0.05(-0.09%)
Jul 19, 2018	53.68	53.81	53.68	53.79	77,574	+0.09(+0.17%)
Jul 18, 2018	53.66	53.73	53.62	53.70	450,524	+0.02(+0.03%)
Jul 17, 2018	53.73	53.73	53.68	53.68	103,331	-0.05(-0.09%)
Jul 16, 2018	53.69	53.74	53.67	53.72	73,290	+0.02(+0.03%)
Jul 13, 2018	53.69	53.74	53.67	53.71	80,918	+0.02(+0.03%)
Jul 12, 2018	53.61	53.70	53.61	53.69	51,975	+0.03(+0.05%)
Jul 11, 2018	53.65	53.68	53.62	53.66	40,360	+0.04(+0.07%)
Jul 10, 2018	53.59	53.70	53.56	53.62	90,424	+0.06(+0.12%)
Jul 09, 2018	53.60	53.60	53.60	53.56	93,059	-0.05(-0.10%)
Jul 06, 2018	53.59	53.63	53.59	53.61	51,179	+0.07(+0.14%)
Jul 05, 2018	53.49	53.59	53.49	53.54	43,960	-0.04(-0.07%)
Jul 03, 2018		53.58	53.58	53.58	0	+0.07(+0.14%)
Jul 02, 2018	53.48	53.50	53.45	53.50	59,348	+0.01(+0.02%)
Jun 29, 2018	53.50	53.50	53.47	53.50	54,333	+0.04(+0.07%)
Jun 28, 2018	53.51	53.54	53.44	53.46	72,490	-0.06(-0.12%)
Jun 27, 2018	53.54	53.54	53.50	53.52	41,385	+0.07(+0.14%)
Jun 26, 2018	53.45	53.45	53.41	53.45	77,689	+0.02(+0.03%)
Jun 25, 2018	53.41	53.49	53.41	53.43	124,873	-0.04(-0.07%)
Jun 22, 2018	53.41	53.47	53.41	53.47	43,589	+0.01(+0.02%)
Jun 21, 2018	53.43	53.51	53.43	53.46	93,241	+0.04(+0.07%)
Jun 20, 2018	53.42	53.50	53.40	53.42	314,088	-0.04(-0.07%)
Jun 19, 2018	53.54	53.54	53.46	53.46	70,541	+0.03(+0.05%)
Jun 18, 2018	53.48	53.48	53.40	53.43	140,013	+0.00(+0.01%)
Jun 15, 2018		53.43	53.43	53.43	61,860	-0.00(-0.01%)
Jun 14, 2018	53.39	53.46	53.39	53.43	53,606	+0.04(+0.07%)
Jun 13, 2018	53.36	53.41	53.33	53.39	54,163	+0.00(+0.00%)
Jun 12, 2018	53.39	53.43	53.38	53.39	99,891	-0.06(-0.11%)
Jun 11, 2018	53.37	53.47	53.37	53.45	144,992	+0.00(+0.01%)
Jun 08, 2018	53.50	53.50	53.38	53.45	115,486	-0.05(-0.10%)
Jun 07, 2018	53.38	53.52	53.34	53.50	391,470	+0.09(+0.17%)
Jun 06, 2018			53.34	53.41	65,378	-0.04(-0.07%)
Jun 05, 2018	53.50	53.50	53.38	53.45	101,419	+0.04(+0.07%)
Jun 04, 2018	53.44	53.53	53.40	53.41	967,456	+0.00(+0.00%)

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.