Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	42.65	42.97	42.48	42.96	742,814	+0.49(+1.15%)
Aug 30, 2017	42.22	42.63	41.95	42.47	669,989	+0.37(+0.88%)
Aug 29, 2017	41.83	42.19	41.51	42.10	796,620	-0.29(-0.68%)
Aug 28, 2017	42.29	42.51	42.03	42.39	741,520	+0.19(+0.45%)
Aug 25, 2017	42.54	42.83	42.15	42.20	800,549	-0.23(-0.54%)
Aug 24, 2017	42.19	42.49	41.97	42.43	608,145	+0.43(+1.02%)
Aug 23, 2017	41.19	42.17	40.99	42.00	1,096,051	+0.38(+0.91%)
Aug 22, 2017	41.26	41.73	41.12	41.62	926,791	+0.55(+1.34%)
Aug 21, 2017	41.32	41.39	40.51	41.07	795,794	-0.26(-0.63%)
Aug 18, 2017	40.72	41.59	40.45	41.33	835,434	+0.41(+1.00%)
Aug 17, 2017	42.11	42.39	40.74	40.92	680,419	-1.52(-3.58%)
Aug 16, 2017	42.55	43.09	42.25	42.44	797,351	-0.02(-0.05%)
Aug 15, 2017	42.59	42.72	42.33	42.46	616,479	+0.15(+0.35%)
Aug 14, 2017	42.01	42.56	42.00	42.31	1,070,077	+0.72(+1.73%)
Aug 11, 2017	41.88	42.42	41.45	41.59	895,971	-0.35(-0.83%)
Aug 10, 2017	43.05	43.26	41.89	41.94	953,520	-1.53(-3.52%)
Aug 09, 2017	43.55	43.63	43.18	43.47	591,169	-0.46(-1.05%)
Aug 08, 2017	43.68	44.70	43.55	43.93	645,107	+0.04(+0.09%)
Aug 07, 2017	43.89	44.14	43.49	43.89	770,958	+0.13(+0.30%)
Aug 04, 2017	44.00	44.52	43.72	43.76	814,389	+0.20(+0.46%)
Aug 03, 2017	44.14	44.26	43.40	43.56	884,962	-0.92(-2.07%)
Aug 02, 2017	45.00	45.22	43.66	44.48	2,020,719	+0.77(+1.76%)
Aug 01, 2017	43.58	44.10	42.94	43.71	1,966,862	+0.56(+1.30%)
Jul 31, 2017	41.83	43.26	41.83	43.15	2,662,092	+1.41(+3.38%)
Jul 28, 2017	45.31	45.34	41.66	41.74	9,112,200	-5.83(-12.26%)
Jul 27, 2017	47.31	48.00	46.92	47.57	700,466	+0.28(+0.59%)
Jul 26, 2017	48.38	48.38	46.97	47.29	498,171	-1.08(-2.23%)
Jul 25, 2017	48.31	48.80	48.09	48.37	1,081,871	+0.96(+2.02%)
Jul 24, 2017	46.81	47.49	46.80	47.41	624,136	+0.63(+1.35%)
Jul 21, 2017	47.39	47.66	46.72	46.78	594,656	-0.89(-1.87%)
Jul 20, 2017		48.25	47.34	47.67	908,377	-0.11(-0.23%)
Jul 19, 2017	48.40	48.67	47.62	47.78	895,752	-0.55(-1.14%)
Jul 18, 2017	48.25	48.48	47.93	48.33	1,490,995	-0.02(-0.04%)
Jul 17, 2017	48.04	48.39	47.57	48.35	1,982,517	+0.30(+0.62%)
Jul 14, 2017	46.07	48.26	46.06	48.05	2,272,406	+1.40(+3.00%)
Jul 13, 2017	46.21	46.98	46.21	46.65	1,435,371	+0.25(+0.54%)
Jul 12, 2017	47.20	47.20	45.50	46.40	1,853,776	-0.33(-0.71%)
Jul 11, 2017	47.30	47.40	46.31	46.73	1,245,257	-0.35(-0.74%)
Jul 10, 2017	47.50	47.74	46.95	47.08	1,052,509	-0.50(-1.05%)
Jul 07, 2017	47.61	47.96	47.19	47.58	731,395	+0.29(+0.61%)
Jul 06, 2017	48.07	48.34	47.13	47.29	983,496	-0.81(-1.68%)
Jul 05, 2017	48.22	48.66	47.36	48.10	1,390,118	-0.13(-0.27%)
Jul 03, 2017	47.29	48.79	47.29	48.23	734,561	+1.36(+2.90%)
Jun 30, 2017	47.36	47.56	46.63	46.87	1,569,487	-0.24(-0.51%)
Jun 29, 2017	46.84	47.65	46.42	47.11	2,105,455	+1.25(+2.73%)
Jun 28, 2017	45.95	46.71	45.64	45.86	1,626,911	+0.29(+0.64%)
Jun 27, 2017	46.26	46.70	45.53	45.57	1,456,877	-0.51(-1.11%)
Jun 26, 2017	45.79	46.50	45.59	46.08	1,352,557	+0.64(+1.41%)
Jun 23, 2017	46.42	46.60	45.38	45.44	10,134,092	-0.80(-1.73%)
Jun 22, 2017	46.51	47.05	45.70	46.24	719,026	-0.40(-0.86%)
Jun 21, 2017	47.80	47.80	46.55	46.64	745,179	-1.05(-2.20%)
Jun 20, 2017	48.38	48.40	47.47	47.69	939,536	-0.82(-1.69%)
Jun 19, 2017	48.57	49.22	48.45	48.51	997,157	+0.14(+0.29%)
Jun 16, 2017	48.29	48.50	47.86	48.37	1,882,581	-0.18(-0.37%)
Jun 15, 2017	48.15	49.19	48.00	48.55	1,030,311	+0.05(+0.10%)
Jun 14, 2017	47.72	48.53	47.42	48.50	1,071,739	+0.16(+0.33%)
Jun 13, 2017	48.37	48.94	48.03	48.34	951,968	+0.28(+0.58%)
Jun 12, 2017	48.07	49.42	47.96	48.06	1,796,466	+0.10(+0.21%)
Jun 09, 2017	46.92	48.31	46.80	47.96	1,156,498	+1.46(+3.14%)
Jun 08, 2017	45.10	47.08	44.68	46.50	1,719,124	+1.57(+3.49%)
Jun 07, 2017	44.90	45.34	44.81	44.93	756,946	+0.11(+0.25%)
Jun 06, 2017	44.72	45.19	44.45	44.82	797,759	-0.35(-0.77%)
Jun 05, 2017	45.11	45.66	44.92	45.17	1,089,036	-0.06(-0.13%)
Jun 02, 2017	44.33	45.26	44.28	45.23	2,770,884	+0.37(+0.82%)

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.