Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.03	46.57	46.03	46.52	616,772	+0.56(+1.23%)
Aug 30, 2017	45.50	46.00	45.46	45.96	892,089	+0.53(+1.18%)
Aug 29, 2017	45.40	45.72	45.20	45.42	733,009	-0.32(-0.70%)
Aug 28, 2017	45.92	45.99	45.57	45.74	859,434	-0.10(-0.21%)
Aug 25, 2017	46.10	46.18	45.81	45.84	497,289	-0.10(-0.21%)
Aug 24, 2017	46.21	46.38	45.72	45.94	625,571	-0.19(-0.42%)
Aug 23, 2017	46.12	46.41	45.92	46.13	1,000,810	-0.15(-0.32%)
Aug 22, 2017	45.31	46.28	45.29	46.28	1,335,288	+1.03(+2.28%)
Aug 21, 2017	45.20	45.42	44.94	45.25	836,596	+0.06(+0.13%)
Aug 18, 2017	45.02	45.22	44.75	45.19	1,043,688	+0.12(+0.26%)
Aug 17, 2017	45.29	45.55	45.00	45.07	812,115	-0.42(-0.92%)
Aug 16, 2017	44.99	45.60	44.97	45.49	1,073,177	+0.46(+1.01%)
Aug 15, 2017	45.04	45.10	44.78	45.03	695,616	+0.04(+0.09%)
Aug 14, 2017	44.90	45.21	44.66	44.99	626,642	+0.53(+1.20%)
Aug 11, 2017	44.22	44.67	44.09	44.46	1,400,663	+0.07(+0.15%)
Aug 10, 2017	44.79	45.12	44.20	44.39	1,687,405	-0.49(-1.08%)
Aug 09, 2017	44.40	44.93	44.26	44.88	768,229	+0.20(+0.46%)
Aug 08, 2017	44.78	45.05	44.63	44.67	894,598	-0.14(-0.30%)
Aug 07, 2017		45.04	44.47	44.81	977,825	+0.10(+0.22%)
Aug 04, 2017		44.74	44.45	44.71	649,191	+0.22(+0.50%)
Aug 03, 2017	44.62	44.92	44.30	44.49	1,799,119	-0.22(-0.50%)
Aug 02, 2017	44.61	44.82	44.06	44.71	2,229,194	+0.05(+0.11%)
Aug 01, 2017	44.55	45.23	44.63	44.66	6,852,763	+0.12(+0.26%)
Jul 31, 2017	44.13	44.79	44.01	44.55	860,711	+0.52(+1.19%)
Jul 28, 2017	44.16	44.63	43.87	44.02	885,711	-0.27(-0.61%)
Jul 27, 2017	44.41	44.53	43.71	44.29	1,271,364	+0.04(+0.09%)
Jul 26, 2017	44.35	45.02	43.77	44.25	1,286,430	+0.28(+0.64%)
Jul 25, 2017	44.31	44.42	42.60	43.97	2,023,111	-0.34(-0.77%)
Jul 24, 2017	44.09	44.50	43.92	44.31	1,733,830	+0.20(+0.46%)
Jul 21, 2017	43.71	44.15	43.71	44.11	455,051	+0.35(+0.80%)
Jul 20, 2017	44.21	44.21	43.69	43.76	483,916	-0.28(-0.64%)
Jul 19, 2017	43.85	44.26	43.59	44.04	1,222,341	+0.30(+0.69%)
Jul 18, 2017	43.11	43.93	42.84	43.74	1,521,246	+0.64(+1.49%)
Jul 17, 2017	43.08	43.25	42.89	43.10	447,480	+0.03(+0.07%)
Jul 14, 2017	42.77	43.26	42.48	43.07	430,990	+0.34(+0.80%)
Jul 13, 2017	42.95	43.02	42.49	42.73	815,691	-0.17(-0.41%)
Jul 12, 2017	43.04	43.31	42.78	42.90	1,070,271	+0.13(+0.30%)
Jul 11, 2017	42.58	42.78	42.32	42.78	497,813	+0.29(+0.69%)
Jul 10, 2017	43.05	43.05	42.31	42.49	598,115	-0.50(-1.15%)
Jul 07, 2017	42.45	43.16	42.45	42.98	373,357	+0.68(+1.61%)
Jul 06, 2017	42.52	42.78	42.09	42.30	558,530	-0.59(-1.38%)
Jul 05, 2017	41.94	42.95	41.82	42.89	1,080,213	+0.85(+2.01%)
Jul 03, 2017	42.18	42.33	41.53	42.05	916,810	-0.05(-0.12%)
Jun 30, 2017	42.87	43.11	42.09	42.10	843,568	-0.38(-0.89%)
Jun 29, 2017	43.20	43.21	41.91	42.48	1,213,599	-0.65(-1.51%)
Jun 28, 2017	42.64	43.24	42.36	43.13	576,684	+0.83(+1.95%)
Jun 27, 2017	42.93	43.00	42.29	42.30	701,686	-0.76(-1.76%)
Jun 26, 2017	43.32	43.62	42.79	43.06	1,892,539	-0.14(-0.31%)
Jun 23, 2017	42.48	43.24	42.29	43.20	5,488,987	+0.73(+1.72%)
Jun 22, 2017	42.61	42.79	42.36	42.47	747,733	-0.08(-0.18%)
Jun 21, 2017	42.76	42.84	42.21	42.54	992,907	-0.25(-0.59%)
Jun 20, 2017	43.17	43.17	42.56	42.80	936,644	-0.26(-0.61%)
Jun 19, 2017	42.92	43.12	42.80	43.06	754,002	+0.49(+1.14%)
Jun 16, 2017	42.81	43.06	42.43	42.57	1,653,396	-0.04(-0.09%)
Jun 15, 2017	42.02	42.63	41.96	42.61	806,288	+0.23(+0.55%)
Jun 14, 2017	42.27	42.68	42.00	42.38	914,578	+0.27(+0.65%)
Jun 13, 2017	41.35	42.35	41.35	42.11	1,050,560	+0.97(+2.36%)
Jun 12, 2017	40.67	41.13	40.26	41.13	1,291,033	+0.55(+1.37%)
Jun 09, 2017	41.11	41.56	40.25	40.58	1,097,910	-0.50(-1.21%)
Jun 08, 2017	41.64	41.75	40.77	41.08	1,165,312	-0.54(-1.31%)
Jun 07, 2017	41.65	41.82	41.49	41.62	707,580	+0.02(+0.05%)
Jun 06, 2017	41.88	42.00	41.54	41.60	682,894	-0.37(-0.88%)
Jun 05, 2017	42.27	42.44	41.95	41.97	784,641	-0.34(-0.80%)
Jun 02, 2017	42.86	42.89	42.29	42.31	1,236,752	-0.43(-1.00%)

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.