Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	45.82	47.90	45.74	47.74	163,031	+1.73(+3.76%)
Aug 30, 2017	45.64	46.04	45.29	46.01	155,490	+0.46(+1.01%)
Aug 29, 2017	45.19	45.88	45.19	45.55	171,654	+0.05(+0.11%)
Aug 28, 2017	45.15	45.58	44.74	45.50	127,418	+0.48(+1.07%)
Aug 25, 2017		45.49	44.34	45.02	159,875	-0.04(-0.09%)
Aug 24, 2017	44.75	45.32	44.53	45.06	133,241	+0.37(+0.83%)
Aug 23, 2017	45.33	45.80	44.37	44.69	154,041	-0.97(-2.12%)
Aug 22, 2017	45.50	46.28	45.26	45.66	276,842	+0.50(+1.11%)
Aug 21, 2017	44.49	45.40	44.23	45.16	188,873	+0.48(+1.07%)
Aug 18, 2017	43.62	44.73	43.03	44.68	169,720	+0.83(+1.89%)
Aug 17, 2017	44.83	45.64	43.81	43.85	152,345	-1.26(-2.79%)
Aug 16, 2017	44.99	45.31	44.70	45.11	358,837	+0.20(+0.45%)
Aug 15, 2017	44.71	45.00	44.53	44.91	166,520	-0.05(-0.11%)
Aug 14, 2017	44.33	44.98	44.33	44.96	319,140	+0.89(+2.02%)
Aug 11, 2017	43.73	44.59	43.64	44.07	348,288	+0.29(+0.66%)
Aug 10, 2017	43.90	44.05	43.51	43.78	189,841	-0.04(-0.09%)
Aug 09, 2017	43.43	44.11	43.35	43.82	117,756	-0.02(-0.05%)
Aug 08, 2017	42.71	43.94	42.43	43.84	245,276	+0.59(+1.36%)
Aug 07, 2017	44.18	45.98	42.33	43.25	325,321	-0.63(-1.44%)
Aug 04, 2017	44.35	44.35	43.19	43.88	316,522	-0.35(-0.79%)
Aug 03, 2017	42.50	45.41	41.15	44.23	1,310,356	+3.67(+9.05%)
Aug 02, 2017	41.15	41.44	40.12	40.56	354,677	-0.35(-0.86%)
Aug 01, 2017	41.47	41.56	40.36	40.91	253,328	-0.45(-1.09%)
Jul 31, 2017	41.44	42.48	40.70	41.36	494,718	+0.49(+1.20%)
Jul 28, 2017	41.36	41.54	40.30	40.87	202,824	-0.43(-1.04%)
Jul 27, 2017	42.50	42.50	41.06	41.30	220,156	-1.05(-2.48%)
Jul 26, 2017	42.50	42.70	42.28	42.35	112,299	-0.13(-0.31%)
Jul 25, 2017	43.02	43.09	42.32	42.48	157,156	-0.32(-0.75%)
Jul 24, 2017	42.68	43.30	42.68	42.80	170,067	+0.00(+0.00%)
Jul 21, 2017	42.51	43.22	42.21	42.80	277,458	+0.60(+1.42%)
Jul 20, 2017	41.61	42.36	41.47	42.20	88,101	+0.64(+1.54%)
Jul 19, 2017	41.25	41.75	40.79	41.56	140,137	+0.53(+1.29%)
Jul 18, 2017	41.18	41.47	40.73	41.03	179,827	-0.01(-0.02%)
Jul 17, 2017	42.23	42.23	40.99	41.04	222,931	-1.00(-2.38%)
Jul 14, 2017	41.83	42.47	41.79	42.04	200,028	+0.21(+0.50%)
Jul 13, 2017	42.22	42.59	41.10	41.83	164,921	-0.34(-0.81%)
Jul 12, 2017	42.82	43.18	42.02	42.17	295,701	-0.29(-0.68%)
Jul 11, 2017	42.07	42.50	41.87	42.46	159,234	+0.53(+1.26%)
Jul 10, 2017	42.43	42.50	41.67	41.93	276,100	-0.62(-1.46%)
Jul 07, 2017	41.99	44.70	41.52	42.55	148,443	+0.69(+1.65%)
Jul 06, 2017	42.55	42.71	41.52	41.86	247,825	-1.03(-2.40%)
Jul 05, 2017	42.78	43.07	41.99	42.89	144,453	+0.44(+1.04%)
Jul 03, 2017	42.92	42.99	41.82	42.45	145,939	-0.04(-0.09%)
Jun 30, 2017	42.36	42.89	41.95	42.49	202,436	+0.17(+0.40%)
Jun 29, 2017	42.89	43.07	41.49	42.32	378,720	-0.60(-1.40%)
Jun 28, 2017	40.34	43.01	40.34	42.92	1,374,594	+2.61(+6.47%)
Jun 27, 2017	40.47	40.75	39.99	40.31	312,449	-0.30(-0.74%)
Jun 26, 2017	40.69	41.43	40.03	40.61	287,722	+0.23(+0.57%)
Jun 23, 2017		40.50		40.38	1,212,204	+1.03(+2.62%)
Jun 22, 2017	39.72	40.51	39.06	39.35	305,898	-0.29(-0.73%)
Jun 21, 2017	39.40	40.09	38.47	39.64	243,154	+0.31(+0.79%)
Jun 20, 2017	39.98	40.25	39.08	39.33	206,986	-0.63(-1.58%)
Jun 19, 2017	39.00	40.42	38.64	39.96	488,189	+1.22(+3.15%)
Jun 16, 2017	37.95	38.87	36.13	38.74	290,299	+0.60(+1.57%)
Jun 15, 2017	39.00	39.18	38.04	38.14	175,009	-0.89(-2.28%)
Jun 14, 2017	38.20	39.45	38.11	39.03	533,800	+1.00(+2.63%)
Jun 13, 2017	36.82	38.32	36.75	38.03	383,735	+1.26(+3.43%)
Jun 12, 2017	37.76	37.76	35.44	36.77	444,901	-1.12(-2.96%)
Jun 09, 2017	37.97	38.24	37.27	37.89	357,611	-0.11(-0.29%)
Jun 08, 2017	37.06	38.54	36.52	38.00	977,826	+0.85(+2.29%)
Jun 07, 2017	36.45	37.65	36.45	37.15	876,410	+0.67(+1.84%)
Jun 06, 2017	35.61	36.98	34.95	36.48	792,905	+0.81(+2.27%)
Jun 05, 2017	36.00	36.50	35.33	35.67	408,733	-0.16(-0.45%)
Jun 02, 2017	35.20	36.20	34.95	35.83	1,131,748	+0.34(+0.96%)

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.