Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	42.75	42.95	41.30	41.85	777,467	-0.85(-1.99%)
Aug 30, 2017	43.10	43.90	41.50	42.70	1,327,296	-0.60(-1.39%)
Aug 29, 2017	43.55	43.95	43.10	43.30	945,399	-0.55(-1.25%)
Aug 28, 2017	43.95	44.13	43.50	43.85	869,946	+0.15(+0.34%)
Aug 25, 2017	43.65	44.00	43.10	43.70	839,265	+0.15(+0.34%)
Aug 24, 2017	44.60	45.20	43.40	43.55	589,293	-0.50(-1.14%)
Aug 23, 2017	43.35	44.40	43.05	44.05	668,473	+0.55(+1.26%)
Aug 22, 2017	43.45	43.85	43.24	43.50	874,667	+0.00(+0.00%)
Aug 21, 2017	44.20	44.25	43.45	43.50	453,343	-0.85(-1.92%)
Aug 18, 2017	43.00	44.50	43.00	44.35	505,149	+1.20(+2.78%)
Aug 17, 2017	43.85	44.35	43.10	43.15	425,381	-0.95(-2.15%)
Aug 16, 2017	44.05	44.55	43.83	44.10	416,764	+0.45(+1.03%)
Aug 15, 2017	44.85	45.20	43.52	43.65	441,293	-1.35(-3.00%)
Aug 14, 2017	45.05	45.55	44.83	45.00	437,635	+0.25(+0.56%)
Aug 11, 2017	43.45	44.85	42.80	44.75	423,887	+1.30(+2.99%)
Aug 10, 2017	43.90	44.45	42.90	43.45	494,471	-0.75(-1.70%)
Aug 09, 2017	44.50	44.95	43.85	44.20	523,533	-0.65(-1.45%)
Aug 08, 2017	45.05	45.60	44.50	44.85	540,792	-0.20(-0.44%)
Aug 07, 2017	45.55	45.90	44.95	45.05	754,709	-0.30(-0.66%)
Aug 04, 2017	45.15	45.60	45.00	45.35	296,193	+0.30(+0.67%)
Aug 03, 2017	44.00	45.08	44.00	45.05	382,726	+1.10(+2.50%)
Aug 02, 2017	44.35	44.65	43.55	43.95	479,446	-0.50(-1.12%)
Aug 01, 2017	46.08	46.08	44.15	44.45	451,816	-0.25(-0.56%)
Jul 31, 2017	45.60	45.94	44.55	44.70	432,932	-0.70(-1.54%)
Jul 28, 2017	44.65	45.55	44.35	45.40	382,638	+0.60(+1.34%)
Jul 27, 2017	44.25	45.00	44.00	44.80	604,416	+0.70(+1.59%)
Jul 26, 2017	44.40	44.40	43.73	44.10	528,570	-0.15(-0.34%)
Jul 25, 2017	44.05	44.30	43.42	44.25	415,045	+0.50(+1.14%)
Jul 24, 2017	43.80	44.05	43.67	43.75	396,315	-0.10(-0.23%)
Jul 21, 2017	43.75	44.00	43.17	43.85	472,259	+0.25(+0.57%)
Jul 20, 2017	43.10	43.10	42.80	43.60	350,584	+0.55(+1.28%)
Jul 19, 2017	44.35	44.65	43.05	43.05	579,635	-1.15(-2.60%)
Jul 18, 2017	44.10	44.67	43.85	44.20	732,847	+0.10(+0.23%)
Jul 17, 2017	43.40	44.30	43.00	44.10	618,809	+0.85(+1.97%)
Jul 14, 2017	43.10	43.40	42.70	43.25	452,918	+0.25(+0.58%)
Jul 13, 2017	42.40	43.10	42.00	43.00	509,713	+0.80(+1.90%)
Jul 12, 2017	42.80	43.20	41.40	42.20	778,237	-0.10(-0.24%)
Jul 11, 2017	41.15	42.30	41.05	42.30	827,195	+1.25(+3.05%)
Jul 10, 2017	42.50	42.50	40.95	41.05	961,310	-1.55(-3.64%)
Jul 07, 2017	41.15	42.75	41.00	42.60	726,894	+1.45(+3.52%)
Jul 06, 2017	41.75	41.99	40.90	41.15	569,949	-0.90(-2.14%)
Jul 05, 2017	42.60	42.80	41.80	42.05	658,038	-0.55(-1.29%)
Jul 03, 2017	42.85	42.90	42.20	42.60	338,867	+0.00(+0.00%)
Jun 30, 2017	41.50	42.70	41.15	42.60	742,362	+1.05(+2.53%)
Jun 29, 2017	41.70	42.30	41.15	41.55	594,510	-0.05(-0.12%)
Jun 28, 2017	41.20	41.70	40.92	41.60	672,381	+0.50(+1.22%)
Jun 27, 2017	39.85	41.15	39.85	41.10	923,860	+1.25(+3.14%)
Jun 26, 2017	39.10	40.40	39.10	39.85	646,888	+0.70(+1.79%)
Jun 23, 2017			38.55	39.15	4,555,318	-0.15(-0.38%)
Jun 22, 2017	40.15	40.40	38.45	39.30	1,316,122	-0.95(-2.36%)
Jun 21, 2017	40.60	41.45	40.00	40.25	766,531	-0.30(-0.74%)
Jun 20, 2017	41.65	41.70	40.50	40.55	447,236	-1.10(-2.64%)
Jun 19, 2017	41.20	41.95	40.35	41.65	628,456	+0.70(+1.71%)
Jun 16, 2017	40.45	41.20	40.00	40.95	1,149,414	+0.05(+0.12%)
Jun 15, 2017	41.50	41.73	40.60	40.90	468,412	-0.90(-2.15%)
Jun 14, 2017	41.85	42.15	41.55	41.80	565,094	-0.10(-0.24%)
Jun 13, 2017	42.10	42.60	41.80	41.90	849,710	+0.40(+0.96%)
Jun 12, 2017	43.25	43.65	41.20	41.50	1,050,920	-1.75(-4.05%)
Jun 09, 2017	43.20	43.50	42.88	43.25	699,568	+0.15(+0.35%)
Jun 08, 2017	42.95	43.35	42.50	43.10	713,131	+0.25(+0.58%)
Jun 07, 2017	42.60	43.00	42.05	42.85	578,159	+0.50(+1.18%)
Jun 06, 2017	42.80	42.80	42.15	42.35	524,749	-0.55(-1.28%)
Jun 05, 2017	42.70	43.00	42.05	42.90	498,904	+0.00(+0.00%)
Jun 02, 2017	43.40	44.08	42.65	42.90	687,255	-0.75(-1.72%)

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.