Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.89	42.01	41.68	41.90	396,007	+0.18(+0.44%)
Aug 30, 2017	41.52	41.95	41.51	41.71	375,943	+0.21(+0.50%)
Aug 29, 2017	41.19	41.61	41.04	41.51	253,458	-0.19(-0.46%)
Aug 28, 2017	41.95	42.06	41.58	41.70	216,026	-0.23(-0.55%)
Aug 25, 2017	41.90	42.14	41.67	41.93	311,686	+0.23(+0.55%)
Aug 24, 2017	41.80	41.83	41.52	41.70	277,842	+0.11(+0.27%)
Aug 23, 2017	41.07	41.77	41.03	41.58	344,118	+0.16(+0.39%)
Aug 22, 2017	41.36	41.58	41.27	41.42	324,912	+0.21(+0.52%)
Aug 21, 2017	41.42	41.42	41.05	41.21	267,385	-0.20(-0.48%)
Aug 18, 2017	41.32	41.70	41.02	41.41	878,982	-0.08(-0.20%)
Aug 17, 2017	42.60	42.77	41.46	41.49	404,062	-1.33(-3.10%)
Aug 16, 2017	43.08	43.08	42.67	42.82	293,475	-0.09(-0.21%)
Aug 15, 2017	43.43	43.47	42.89	42.91	271,396	-0.23(-0.53%)
Aug 14, 2017	42.59	43.25	42.54	43.14	439,552	+1.07(+2.54%)
Aug 11, 2017	42.26	42.54	41.67	42.07	483,621	-0.11(-0.27%)
Aug 10, 2017	42.68	43.00	42.17	42.19	521,617	-1.22(-2.81%)
Aug 09, 2017	43.69	43.85	43.27	43.40	511,230	-0.58(-1.32%)
Aug 08, 2017	44.04	44.65	43.90	43.98	349,175	-0.03(-0.07%)
Aug 07, 2017	44.49	44.49	44.00	44.01	215,644	-0.33(-0.74%)
Aug 04, 2017	44.48	44.77	44.25	44.34	315,163	+0.22(+0.50%)
Aug 03, 2017	44.41	44.54	43.99	44.12	264,330	-0.36(-0.81%)
Aug 02, 2017	44.71	44.77	44.20	44.48	316,467	-0.22(-0.49%)
Aug 01, 2017	44.56	44.71	44.18	44.70	568,645	+0.48(+1.09%)
Jul 31, 2017	43.88	44.45	43.78	44.22	568,899	+0.40(+0.92%)
Jul 28, 2017	43.96	43.96	43.47	43.82	388,722	-0.24(-0.55%)
Jul 27, 2017	44.02	44.35	43.75	44.06	435,150	+0.04(+0.09%)
Jul 26, 2017	45.03	45.03	43.91	44.02	378,147	-1.01(-2.25%)
Jul 25, 2017	44.96	45.13	44.77	45.03	789,008	+0.70(+1.58%)
Jul 24, 2017	43.76	44.37	43.76	44.33	326,058	+0.43(+0.99%)
Jul 21, 2017	43.94	44.20	43.74	43.90	436,843	-0.17(-0.38%)
Jul 20, 2017	44.02	44.20	43.45	44.07	379,008	+0.08(+0.17%)
Jul 19, 2017	43.85	44.17	43.65	43.99	362,352	+0.14(+0.33%)
Jul 18, 2017	43.72	43.94	43.53	43.85	476,688	-0.09(-0.21%)
Jul 17, 2017	44.36	44.36	43.82	43.94	608,794	-0.41(-0.93%)
Jul 14, 2017	44.19	44.64	43.79	44.35	829,788	-0.01(-0.02%)
Jul 13, 2017	44.56	44.56	43.23	44.36	966,080	+1.51(+3.52%)
Jul 12, 2017	42.93	43.24	42.76	42.85	373,830	-0.13(-0.30%)
Jul 11, 2017	43.22	43.24	42.76	42.98	515,462	-0.36(-0.83%)
Jul 10, 2017	43.52	43.65	43.20	43.34	335,992	-0.18(-0.42%)
Jul 07, 2017	43.34	43.69	43.06	43.52	296,763	+0.33(+0.76%)
Jul 06, 2017	43.83	43.98	43.08	43.19	425,596	-0.76(-1.73%)
Jul 05, 2017	44.11	44.20	43.54	43.95	285,863	-0.12(-0.28%)
Jul 03, 2017	43.31	44.49	43.26	44.07	296,522	+0.78(+1.79%)
Jun 30, 2017	43.94	43.94	43.19	43.30	419,308	-0.38(-0.87%)
Jun 29, 2017	43.95	44.04	43.13	43.68	517,667	+0.46(+1.06%)
Jun 28, 2017	43.15	43.39	43.02	43.22	556,973	+0.51(+1.20%)
Jun 27, 2017	42.74	43.15	42.51	42.71	354,451	+0.12(+0.29%)
Jun 26, 2017	42.73	42.94	42.30	42.59	477,500	+0.19(+0.45%)
Jun 23, 2017			42.37	42.40	762,379	-0.43(-1.00%)
Jun 22, 2017	42.93	43.06	42.63	42.83	412,945	-0.15(-0.35%)
Jun 21, 2017	43.52	43.62	42.92	42.98	531,081	-0.44(-1.02%)
Jun 20, 2017	43.64	43.67	43.30	43.42	491,738	-0.25(-0.58%)
Jun 19, 2017	43.63	43.93	43.47	43.67	502,109	+0.25(+0.58%)
Jun 16, 2017	43.44	43.59	43.09	43.42	2,134,483	-0.04(-0.09%)
Jun 15, 2017	43.36	43.78	43.15	43.46	464,455	-0.12(-0.28%)
Jun 14, 2017	43.18	43.61	42.72	43.58	378,848	+0.08(+0.18%)
Jun 13, 2017	43.84	43.89	43.27	43.50	300,509	+0.01(+0.02%)
Jun 12, 2017	43.40	44.14	43.01	43.50	562,944	+0.07(+0.16%)
Jun 09, 2017	42.43	43.68	42.43	43.43	456,950	+1.26(+3.00%)
Jun 08, 2017	41.35	42.75	41.08	42.16	546,438	+0.97(+2.35%)
Jun 07, 2017	41.16	41.42	41.03	41.19	357,840	+0.19(+0.46%)
Jun 06, 2017	40.78	41.25	40.64	41.01	704,383	-0.11(-0.28%)
Jun 05, 2017	41.11	41.53	41.08	41.12	279,764	-0.02(-0.06%)
Jun 02, 2017	41.23	41.70	40.97	41.14	364,527	-0.48(-1.15%)

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.