Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	40.76	41.49	40.59	40.71	1,960,382	+0.04(+0.09%)
Aug 30, 2017	39.21	40.75	38.93	40.67	1,783,439	+1.54(+3.93%)
Aug 29, 2017	39.10	39.28	38.79	39.14	1,039,338	-0.01(-0.02%)
Aug 28, 2017	39.67	39.71	39.05	39.15	930,549	-0.53(-1.32%)
Aug 25, 2017	39.57	39.77	39.39	39.67	509,372	+0.33(+0.85%)
Aug 24, 2017	39.92	39.94	39.30	39.34	391,076	-0.53(-1.32%)
Aug 23, 2017	39.82	39.99	39.57	39.86	512,397	-0.11(-0.26%)
Aug 22, 2017	39.92	40.07	39.67	39.97	370,769	+0.14(+0.36%)
Aug 21, 2017	40.01	40.01	39.60	39.82	518,812	-0.25(-0.62%)
Aug 18, 2017	40.13	40.20	39.79	40.07	760,040	-0.06(-0.14%)
Aug 17, 2017	40.34	40.59	40.10	40.13	651,991	-0.33(-0.83%)
Aug 16, 2017	40.18	40.55	40.08	40.46	359,963	+0.38(+0.95%)
Aug 15, 2017	40.02	40.21	39.90	40.08	463,150	+0.23(+0.58%)
Aug 14, 2017	39.83	39.98	39.74	39.85	444,322	+0.27(+0.67%)
Aug 11, 2017	39.24	39.95	39.08	39.59	624,867	+0.14(+0.36%)
Aug 10, 2017	39.66	39.81	39.41	39.44	611,498	-0.44(-1.09%)
Aug 09, 2017	40.15	40.22	39.64	39.88	724,067	-0.42(-1.04%)
Aug 08, 2017	40.35	40.65	40.22	40.30	504,470	-0.24(-0.58%)
Aug 07, 2017	40.26	40.75	40.14	40.53	736,785	+0.28(+0.71%)
Aug 04, 2017	40.23	40.31	39.98	40.25	669,358	+0.14(+0.35%)
Aug 03, 2017	40.53	40.79	39.80	40.11	695,530	-0.52(-1.28%)
Aug 02, 2017	40.34	40.64	39.96	40.63	843,158	+0.24(+0.59%)
Aug 01, 2017	40.12	40.42	39.97	40.39	870,591	+0.20(+0.50%)
Jul 31, 2017	40.26	40.48	40.02	40.19	1,627,310	-0.14(-0.35%)
Jul 28, 2017	41.30	41.41	40.27	40.34	886,456	-1.18(-2.83%)
Jul 27, 2017	40.47	42.35	40.32	41.51	2,314,540	-2.49(-5.67%)
Jul 26, 2017	43.85	44.10	43.74	44.01	797,941	+0.16(+0.37%)
Jul 25, 2017	43.87	44.15	43.59	43.85	1,078,596	+0.43(+0.98%)
Jul 24, 2017	43.69	43.70	43.33	43.42	734,019	-0.33(-0.76%)
Jul 21, 2017	43.77	43.93	43.44	43.75	767,345	+0.00(+0.00%)
Jul 20, 2017	44.08	44.08	43.63	43.75	647,492	-0.32(-0.73%)
Jul 19, 2017	43.79	44.20	43.69	44.07	774,458	+0.52(+1.20%)
Jul 18, 2017	43.67	43.96	43.38	43.55	523,489	-0.33(-0.76%)
Jul 17, 2017	43.90	44.10	43.69	43.88	449,890	-0.02(-0.04%)
Jul 14, 2017	43.94	44.10	43.80	43.90	665,854	+0.10(+0.24%)
Jul 13, 2017	44.06	44.13	43.41	43.80	706,902	-0.24(-0.54%)
Jul 12, 2017	44.28	44.63	43.74	44.04	861,110	-0.06(-0.13%)
Jul 11, 2017	44.50	44.75	44.07	44.09	895,124	-0.41(-0.92%)
Jul 10, 2017	44.23	44.72	44.23	44.50	727,252	+0.21(+0.47%)
Jul 07, 2017	44.28	44.52	44.11	44.29	657,543	+0.09(+0.21%)
Jul 06, 2017	44.11	44.53	43.95	44.20	649,728	-0.06(-0.13%)
Jul 05, 2017	44.57	44.73	44.22	44.25	767,929	-0.21(-0.47%)
Jul 03, 2017		44.85	43.92	44.46	749,244	+0.59(+1.34%)
Jun 30, 2017	44.56	44.58	43.80	43.87	1,186,514	-0.66(-1.49%)
Jun 29, 2017	44.87	44.99	44.31	44.54	775,819	-0.27(-0.59%)
Jun 28, 2017	44.74	45.12	44.73	44.80	551,144	+0.18(+0.40%)
Jun 27, 2017	45.44	45.44	44.61	44.62	952,923	+0.52(+1.18%)
Jun 26, 2017	44.43	44.43	44.07	44.10	874,225	-0.27(-0.60%)
Jun 23, 2017	43.77	45.15	43.18	44.37	2,391,891	+1.77(+4.16%)
Jun 22, 2017	42.85	42.85	42.50	42.59	612,187	-0.27(-0.62%)
Jun 21, 2017	43.15	43.18	42.63	42.86	635,568	-0.20(-0.46%)
Jun 20, 2017	43.09	43.26	43.01	43.06	494,809	-0.09(-0.22%)
Jun 19, 2017	43.49	43.49	43.08	43.15	415,845	-0.06(-0.13%)
Jun 16, 2017	43.17	43.34	43.06	43.21	969,240	-0.06(-0.13%)
Jun 15, 2017	43.12	43.44	43.07	43.27	624,444	-0.10(-0.24%)
Jun 14, 2017	43.49	43.55	43.26	43.37	667,203	-0.03(-0.07%)
Jun 13, 2017	43.14	43.40	42.88	43.40	654,881	+0.32(+0.75%)
Jun 12, 2017	42.70	43.18	42.67	43.08	1,012,542	+0.42(+0.98%)
Jun 09, 2017	41.91	42.76	41.79	42.66	1,075,212	+0.82(+1.95%)
Jun 08, 2017	41.92	42.10	41.60	41.84	386,339	-0.14(-0.34%)
Jun 07, 2017	42.10	42.26	41.95	41.99	516,353	-0.03(-0.07%)
Jun 06, 2017	42.06	42.18	41.86	42.01	367,057	-0.17(-0.40%)
Jun 05, 2017	42.40	42.63	42.17	42.19	333,998	-0.28(-0.67%)
Jun 02, 2017	42.84	43.04	42.46	42.47	517,231	-0.42(-0.97%)

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.