Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	39.90	40.06	39.88	39.97	10,043	+0.07(+0.18%)
Aug 30, 2017	39.85	39.90	39.71	39.90	11,221	-0.09(-0.22%)
Aug 29, 2017	39.81	40.00	39.80	39.99	10,115	-0.23(-0.58%)
Aug 28, 2017	40.17	40.23	40.17	40.22	12,229	-0.31(-0.76%)
Aug 25, 2017	40.51	40.63	40.50	40.53	8,129	+0.00(+0.00%)
Aug 24, 2017	40.55	40.64	40.53	40.53	150,458	-0.25(-0.61%)
Aug 23, 2017	40.80	40.86	40.70	40.78	142,809	+0.08(+0.20%)
Aug 22, 2017	40.41	40.70	40.29	40.70	50,728	+0.46(+1.14%)
Aug 21, 2017	40.36	40.36	40.18	40.24	10,191	-0.62(-1.52%)
Aug 18, 2017	40.75	40.88	40.62	40.86	5,513	+0.21(+0.52%)
Aug 17, 2017	40.77	40.84	40.51	40.65	8,476	-0.50(-1.22%)
Aug 16, 2017	41.09	41.18	40.95	41.15	12,793	+0.38(+0.93%)
Aug 15, 2017	40.78	40.80	40.66	40.77	13,490	-0.11(-0.27%)
Aug 14, 2017	40.81	40.95	40.72	40.88	4,700	+0.63(+1.57%)
Aug 11, 2017	40.20	40.38	40.20	40.25	4,405	-0.04(-0.10%)
Aug 10, 2017	40.75	40.75	40.22	40.29	10,997	-1.45(-3.47%)
Aug 09, 2017	41.65	41.74	41.58	41.74	2,757	-0.49(-1.16%)
Aug 08, 2017	42.23	42.27	42.01	42.23	7,455	-0.40(-0.94%)
Aug 07, 2017	42.64	42.69	42.46	42.63	7,336	-0.12(-0.28%)
Aug 04, 2017	42.77	42.81	42.75	42.75	4,929	-0.08(-0.19%)
Aug 03, 2017	42.72	42.83	42.66	42.83	5,929	+0.14(+0.33%)
Aug 02, 2017	42.84	42.84	42.65	42.69	7,636	-0.34(-0.78%)
Aug 01, 2017	41.80	43.17	41.80	43.02	3,589	+0.82(+1.95%)
Jul 31, 2017	42.20	42.20	42.08	42.20	7,740	+0.22(+0.52%)
Jul 28, 2017	41.85	41.98	41.73	41.98	6,046	-0.02(-0.05%)
Jul 27, 2017	41.88	42.00	41.85	42.00	7,065	+0.10(+0.24%)
Jul 26, 2017	41.91	42.05	41.84	41.90	4,146	-0.22(-0.52%)
Jul 25, 2017	42.10	42.26	42.10	42.12	9,219	-0.05(-0.12%)
Jul 24, 2017	42.15	42.19	42.15	42.17	5,631	-0.06(-0.14%)
Jul 21, 2017	42.35	42.35	42.17	42.23	7,528	-0.27(-0.64%)
Jul 20, 2017	42.25	42.54	42.25	42.50	7,745	+0.28(+0.66%)
Jul 19, 2017	42.30	42.36	42.17	42.22	14,093	-0.22(-0.52%)
Jul 18, 2017	42.36	42.44	42.34	42.44	6,915	+0.56(+1.34%)
Jul 17, 2017	42.05	42.09	41.88	41.88	5,876	-0.16(-0.38%)
Jul 14, 2017	41.98	42.04	41.94	42.04	6,824	-0.39(-0.92%)
Jul 13, 2017	42.31	42.43	42.31	42.43	8,195	-0.31(-0.73%)
Jul 12, 2017	42.65	42.77	42.65	42.74	9,436	+0.59(+1.40%)
Jul 11, 2017	42.05	42.15	41.96	42.15	3,110	+0.21(+0.50%)
Jul 10, 2017	41.92	41.98	41.90	41.94	3,443	-0.14(-0.33%)
Jul 07, 2017	41.85	42.08	41.84	42.08	4,068	+0.57(+1.37%)
Jul 06, 2017	41.51	41.54	41.40	41.51	6,962	-0.24(-0.57%)
Jul 05, 2017	41.60	41.75	41.48	41.75	9,829	+0.28(+0.68%)
Jul 03, 2017	41.40	41.50	41.30	41.47	6,464	-0.10(-0.24%)
Jun 30, 2017	41.54	41.57	41.30	41.57	7,989	+0.30(+0.73%)
Jun 29, 2017	41.48	41.48	40.93	41.27	16,943	-0.51(-1.22%)
Jun 28, 2017	41.47	41.82	41.43	41.78	11,873	+0.24(+0.58%)
Jun 27, 2017	41.56	41.58	41.47	41.54	4,775	-0.41(-0.99%)
Jun 26, 2017	42.07	42.16	41.87	41.95	5,014	-0.32(-0.75%)
Jun 23, 2017	42.24	42.29	42.23	42.27	6,087	-0.20(-0.47%)
Jun 22, 2017	41.85	42.80	41.85	42.47	22,304	-0.53(-1.23%)
Jun 21, 2017	43.09	43.29	42.99	43.00	11,126	-0.50(-1.15%)
Jun 20, 2017	43.51	43.90	43.44	43.50	10,852	-0.36(-0.82%)
Jun 19, 2017	43.58	43.96	43.58	43.86	10,636	+0.09(+0.21%)
Jun 16, 2017	43.59	43.77	43.59	43.77	15,324	+0.16(+0.37%)
Jun 15, 2017	43.73	43.74	43.17	43.61	13,403	-1.56(-3.45%)
Jun 14, 2017	45.29	45.29	44.79	45.17	23,228	-0.22(-0.48%)
Jun 13, 2017	45.28	45.47	45.28	45.39	47,353	+0.50(+1.11%)
Jun 12, 2017	44.69	44.95	44.69	44.89	20,111	+0.81(+1.84%)
Jun 09, 2017	44.12	44.32	43.84	44.08	8,951	-0.75(-1.67%)
Jun 08, 2017	44.77	44.83	44.72	44.83	6,317	+0.90(+2.05%)
Jun 07, 2017	44.04	44.04	43.90	43.93	4,624	+0.01(+0.02%)
Jun 06, 2017	43.95	43.95	43.88	43.92	5,608	-0.02(-0.05%)
Jun 05, 2017	44.15	44.15	43.85	43.94	8,736	-0.32(-0.73%)
Jun 02, 2017	43.90	44.28	43.90	44.26	9,989	+1.24(+2.89%)

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.