Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	44.05	44.22	44.01	44.19	2,537,161	+0.36(+0.81%)
Aug 30, 2017	43.87	43.90	43.80	43.84	1,800,954	-0.08(-0.19%)
Aug 29, 2017	43.78	43.97	43.75	43.92	1,756,598	-0.14(-0.33%)
Aug 28, 2017	44.15	44.16	44.03	44.06	2,132,035	-0.03(-0.06%)
Aug 25, 2017	44.01	44.18	43.97	44.09	2,599,636	+0.30(+0.68%)
Aug 24, 2017	43.92	43.94	43.79	43.79	1,486,985	-0.05(-0.12%)
Aug 23, 2017	43.68	43.86	43.66	43.84	1,449,430	+0.08(+0.17%)
Aug 22, 2017	43.67	43.80	43.63	43.77	1,872,606	+0.23(+0.53%)
Aug 21, 2017	43.51	43.58	43.41	43.54	1,480,066	+0.06(+0.14%)
Aug 18, 2017	43.45	43.62	43.33	43.48	1,727,731	+0.13(+0.29%)
Aug 17, 2017	43.70	43.73	43.33	43.35	2,255,769	-0.47(-1.07%)
Aug 16, 2017	43.69	43.86	43.69	43.82	1,994,685	+0.29(+0.66%)
Aug 15, 2017	43.54	43.56	43.39	43.53	1,678,323	-0.07(-0.16%)
Aug 14, 2017	43.58	43.70	43.55	43.60	1,482,730	+0.36(+0.82%)
Aug 11, 2017	43.28	43.34	43.16	43.24	2,271,124	-0.01(-0.02%)
Aug 10, 2017	43.68	43.68	43.22	43.25	4,756,787	-0.70(-1.58%)
Aug 09, 2017	43.82	43.96	43.77	43.95	2,710,752	-0.14(-0.33%)
Aug 08, 2017	44.25	44.28	44.06	44.09	2,858,638	-0.20(-0.46%)
Aug 07, 2017	44.18	44.29	44.18	44.29	1,021,150	+0.08(+0.19%)
Aug 04, 2017	44.19	44.23	44.02	44.21	2,329,151	+0.08(+0.17%)
Aug 03, 2017	44.16	44.21	44.07	44.13	2,041,749	-0.08(-0.17%)
Aug 02, 2017	44.20	44.24	44.07	44.21	1,854,767	+0.03(+0.08%)
Aug 01, 2017	44.20	44.28	44.15	44.18	2,656,265	+0.26(+0.60%)
Jul 31, 2017	43.90	43.98	43.80	43.91	3,069,399	+0.07(+0.15%)
Jul 28, 2017	43.71	43.84	43.66	43.84	2,433,598	+0.03(+0.06%)
Jul 27, 2017	44.05	44.05	43.66	43.82	2,101,653	-0.11(-0.25%)
Jul 26, 2017	43.81	44.02	43.73	43.93	1,937,786	+0.22(+0.51%)
Jul 25, 2017	43.83	43.86	43.70	43.71	1,500,860	+0.04(+0.10%)
Jul 24, 2017	43.63	43.68	43.51	43.67	2,185,719	-0.03(-0.08%)
Jul 21, 2017	43.68	43.71	43.55	43.70	1,394,575	-0.14(-0.33%)
Jul 20, 2017	43.83	43.89	43.73	43.84	1,971,049	+0.14(+0.31%)
Jul 19, 2017	43.62	43.72	43.60	43.71	1,839,866	+0.21(+0.49%)
Jul 18, 2017	43.43	43.50	43.35	43.50	2,508,803	+0.08(+0.20%)
Jul 17, 2017	43.46	43.50	43.39	43.41	2,431,911	-0.12(-0.27%)
Jul 14, 2017	43.33	43.56	43.32	43.53	1,996,202	+0.35(+0.81%)
Jul 13, 2017	43.11	43.20	43.02	43.18	1,553,777	+0.17(+0.39%)
Jul 12, 2017	42.91	43.10	42.90	43.01	1,902,943	+0.43(+1.02%)
Jul 11, 2017	42.41	42.60	42.33	42.58	1,636,667	+0.15(+0.36%)
Jul 10, 2017	42.28	42.45	42.25	42.43	1,127,882	+0.14(+0.34%)
Jul 07, 2017	42.22	42.32	42.10	42.28	3,003,451	+0.04(+0.10%)
Jul 06, 2017	42.26	42.38	42.19	42.24	1,913,087	-0.23(-0.54%)
Jul 05, 2017	42.38	42.49	42.25	42.47	2,130,086	-0.05(-0.12%)
Jul 03, 2017	42.52	42.60	42.47	42.52	1,454,971	+0.04(+0.10%)
Jun 30, 2017	42.55	42.58	42.31	42.48	1,813,121	+0.08(+0.18%)
Jun 29, 2017	42.72	42.72	42.23	42.40	4,959,580	-0.45(-1.05%)
Jun 28, 2017	42.65	42.88	42.61	42.85	2,431,438	+0.37(+0.88%)
Jun 27, 2017	42.57	42.61	42.43	42.48	1,963,075	-0.05(-0.12%)
Jun 26, 2017	42.71	42.76	42.53	42.53	2,964,378	+0.11(+0.26%)
Jun 23, 2017	42.33	42.46	42.26	42.42	1,432,070	+0.10(+0.24%)
Jun 22, 2017	42.28	42.37	42.22	42.32	1,732,210	+0.09(+0.22%)
Jun 21, 2017	42.25	42.31	42.14	42.22	1,721,032	+0.02(+0.04%)
Jun 20, 2017	42.49	42.49	42.18	42.20	2,258,487	-0.43(-1.00%)
Jun 19, 2017	42.61	42.72	42.61	42.63	6,021,926	+0.18(+0.42%)
Jun 16, 2017	42.30	42.46	42.22	42.46	2,593,178	+0.32(+0.76%)
Jun 15, 2017	41.98	42.15	41.92	42.14	2,771,417	-0.45(-1.05%)
Jun 14, 2017	42.87	42.87	42.46	42.58	2,313,946	-0.03(-0.06%)
Jun 13, 2017	42.53	42.62	42.47	42.61	1,502,399	+0.34(+0.81%)
Jun 12, 2017	42.30	42.35	42.15	42.26	2,641,038	-0.16(-0.38%)
Jun 09, 2017	42.46	42.58	42.29	42.42	3,278,799	-0.16(-0.37%)
Jun 08, 2017	42.53	42.60	42.46	42.58	2,172,930	-0.04(-0.10%)
Jun 07, 2017	42.73	42.77	42.49	42.62	2,310,189	-0.04(-0.10%)
Jun 06, 2017	42.62	42.69	42.57	42.67	1,784,337	-0.10(-0.24%)
Jun 05, 2017	42.83	42.83	42.70	42.77	2,295,624	-0.14(-0.33%)
Jun 02, 2017	42.80	42.94	42.73	42.91	2,683,797	+0.36(+0.85%)

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.