Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.03	46.56	46.03	46.52	616,833	+0.56(+1.23%)
Aug 30, 2017	45.49	46.00	45.45	45.95	892,178	+0.53(+1.18%)
Aug 29, 2017	45.40	45.72	45.19	45.42	733,082	-0.32(-0.70%)
Aug 28, 2017	45.91	45.99	45.56	45.74	859,520	-0.10(-0.21%)
Aug 25, 2017	46.10	46.17	45.81	45.83	497,339	-0.10(-0.21%)
Aug 24, 2017	46.20	46.38	45.72	45.93	625,633	-0.19(-0.42%)
Aug 23, 2017	46.12	46.41	45.91	46.13	1,000,909	-0.15(-0.32%)
Aug 22, 2017	45.31	46.27	45.29	46.27	1,335,421	+1.03(+2.28%)
Aug 21, 2017	45.19	45.42	44.93	45.24	836,679	+0.06(+0.13%)
Aug 18, 2017	45.02	45.21	44.75	45.18	1,043,791	+0.12(+0.26%)
Aug 17, 2017	45.29	45.54	45.00	45.07	812,196	-0.42(-0.92%)
Aug 16, 2017	44.99	45.59	44.97	45.48	1,073,284	+0.46(+1.01%)
Aug 15, 2017	45.04	45.10	44.78	45.03	695,685	+0.04(+0.09%)
Aug 14, 2017	44.89	45.20	44.66	44.99	626,704	+0.53(+1.20%)
Aug 11, 2017	44.21	44.67	44.09	44.45	1,400,802	+0.07(+0.15%)
Aug 10, 2017	44.79	45.12	44.19	44.39	1,687,573	-0.49(-1.08%)
Aug 09, 2017	44.40	44.92	44.26	44.87	768,306	+0.20(+0.46%)
Aug 08, 2017	44.78	45.05	44.63	44.67	894,687	-0.14(-0.30%)
Aug 07, 2017		45.04	44.46	44.80	977,922	+0.10(+0.22%)
Aug 04, 2017		44.74	44.44	44.71	649,256	+0.22(+0.50%)
Aug 03, 2017	44.62	44.91	44.30	44.48	1,799,298	-0.22(-0.50%)
Aug 02, 2017	44.61	44.81	44.06	44.71	2,229,416	+0.05(+0.11%)
Aug 01, 2017	44.54	45.22	44.63	44.66	6,853,445	+0.12(+0.26%)
Jul 31, 2017	44.12	44.79	44.01	44.54	860,797	+0.52(+1.19%)
Jul 28, 2017	44.15	44.62	43.86	44.02	885,799	-0.27(-0.61%)
Jul 27, 2017	44.41	44.52	43.71	44.29	1,271,490	+0.04(+0.09%)
Jul 26, 2017	44.35	45.02	43.76	44.25	1,286,558	+0.28(+0.64%)
Jul 25, 2017	44.31	44.42	42.60	43.97	2,023,312	-0.34(-0.77%)
Jul 24, 2017	44.09	44.49	43.92	44.31	1,734,003	+0.20(+0.46%)
Jul 21, 2017	43.71	44.14	43.71	44.10	455,097	+0.35(+0.80%)
Jul 20, 2017	44.20	44.20	43.69	43.75	483,964	-0.28(-0.64%)
Jul 19, 2017	43.84	44.26	43.59	44.04	1,222,462	+0.30(+0.69%)
Jul 18, 2017	43.10	43.93	42.83	43.74	1,521,397	+0.64(+1.49%)
Jul 17, 2017	43.07	43.25	42.88	43.09	447,525	+0.03(+0.07%)
Jul 14, 2017	42.76	43.26	42.47	43.06	431,032	+0.34(+0.80%)
Jul 13, 2017	42.95	43.02	42.48	42.72	815,773	-0.17(-0.41%)
Jul 12, 2017	43.04	43.31	42.77	42.90	1,070,378	+0.13(+0.30%)
Jul 11, 2017	42.58	42.77	42.32	42.77	497,863	+0.29(+0.69%)
Jul 10, 2017	43.05	43.05	42.31	42.48	598,175	-0.50(-1.15%)
Jul 07, 2017	42.44	43.15	42.44	42.98	373,394	+0.68(+1.61%)
Jul 06, 2017	42.51	42.78	42.08	42.30	558,586	-0.59(-1.38%)
Jul 05, 2017	41.94	42.95	41.82	42.89	1,080,321	+0.85(+2.01%)
Jul 03, 2017	42.18	42.33	41.53	42.04	916,902	-0.05(-0.12%)
Jun 30, 2017	42.87	43.10	42.08	42.09	843,652	-0.38(-0.89%)
Jun 29, 2017	43.19	43.21	41.91	42.47	1,213,720	-0.65(-1.51%)
Jun 28, 2017	42.64	43.24	42.36	43.12	576,741	+0.83(+1.95%)
Jun 27, 2017	42.93	43.00	42.29	42.30	701,755	-0.76(-1.76%)
Jun 26, 2017	43.32	43.62	42.78	43.06	1,892,727	-0.14(-0.31%)
Jun 23, 2017	42.47	43.24	42.29	43.19	5,489,534	+0.73(+1.72%)
Jun 22, 2017	42.61	42.78	42.36	42.46	747,808	-0.08(-0.18%)
Jun 21, 2017	42.75	42.84	42.20	42.54	993,006	-0.25(-0.59%)
Jun 20, 2017	43.16	43.16	42.56	42.79	936,737	-0.26(-0.61%)
Jun 19, 2017	42.92	43.11	42.80	43.06	754,077	+0.49(+1.14%)
Jun 16, 2017	42.80	43.06	42.42	42.57	1,653,560	-0.04(-0.09%)
Jun 15, 2017	42.02	42.63	41.96	42.61	806,368	+0.23(+0.55%)
Jun 14, 2017	42.27	42.68	42.00	42.37	914,669	+0.27(+0.65%)
Jun 13, 2017	41.34	42.35	41.34	42.10	1,050,665	+0.97(+2.36%)
Jun 12, 2017	40.66	41.13	40.26	41.13	1,291,161	+0.55(+1.37%)
Jun 09, 2017	41.10	41.56	40.25	40.58	1,098,019	-0.50(-1.21%)
Jun 08, 2017	41.64	41.74	40.76	41.07	1,165,428	-0.54(-1.31%)
Jun 07, 2017	41.65	41.81	41.49	41.62	707,650	+0.02(+0.05%)
Jun 06, 2017	41.88	42.00	41.54	41.60	682,962	-0.37(-0.88%)
Jun 05, 2017	42.27	42.43	41.95	41.97	784,719	-0.34(-0.80%)
Jun 02, 2017	42.85	42.89	42.28	42.31	1,236,876	-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.