Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	40.95	41.50	40.80	41.29	534,881	+0.34(+0.82%)
Aug 30, 2017	40.52	41.09	40.18	40.95	737,296	+0.29(+0.71%)
Aug 29, 2017	40.13	40.66	39.41	40.66	832,161	-0.05(-0.12%)
Aug 28, 2017	41.86	41.96	40.52	40.71	851,885	-1.54(-3.65%)
Aug 25, 2017	40.76	42.68	40.76	42.25	1,069,500	+1.49(+3.66%)
Aug 24, 2017	41.14	41.14	39.94	40.76	775,286	-0.19(-0.47%)
Aug 23, 2017	41.33	41.53	40.66	40.95	760,838	-0.53(-1.28%)
Aug 22, 2017	41.62	41.82	41.05	41.48	795,999	+0.10(+0.23%)
Aug 21, 2017	40.23	41.62	40.13	41.38	814,144	+1.20(+3.00%)
Aug 18, 2017	39.21	40.47	39.03	40.18	700,527	+0.58(+1.46%)
Aug 17, 2017	41.14	41.48	39.31	39.60	1,190,078	-1.73(-4.20%)
Aug 16, 2017	41.33	41.72	41.19	41.33	333,583	+0.14(+0.35%)
Aug 15, 2017	41.09	42.15	41.05	41.19	461,738	-0.05(-0.12%)
Aug 14, 2017	40.61	41.72	40.56	41.24	589,734	+0.92(+2.27%)
Aug 11, 2017	40.27	41.14	40.27	40.32	940,818	+0.00(+0.00%)
Aug 10, 2017	40.61	40.85	40.03	40.32	828,236	-0.58(-1.41%)
Aug 09, 2017	40.80	41.14	40.44	40.90	660,319	-0.05(-0.12%)
Aug 08, 2017	40.85	41.24	40.71	40.95	603,377	-0.10(-0.23%)
Aug 07, 2017	40.80	41.38	40.62	41.05	704,221	+0.34(+0.83%)
Aug 04, 2017	40.18	40.76	39.84	40.71	444,755	+0.67(+1.68%)
Aug 03, 2017	39.55	40.56	39.55	40.03	598,169	+0.43(+1.09%)
Aug 02, 2017	40.61	40.80	39.26	39.60	1,027,952	-1.11(-2.72%)
Aug 01, 2017	40.08	41.05	40.08	40.71	958,387	+0.82(+2.05%)
Jul 31, 2017	40.47	40.70	39.41	39.89	1,046,011	-0.53(-1.31%)
Jul 28, 2017	40.37	41.58	40.27	40.42	1,386,958	+0.43(+1.08%)
Jul 27, 2017	40.37	40.61	38.79	39.99	2,203,252	-0.39(-0.95%)
Jul 26, 2017	42.30	42.30	38.01	40.37	3,755,214	-2.22(-5.20%)
Jul 25, 2017	43.50	43.74	42.39	42.59	1,833,481	-0.58(-1.34%)
Jul 24, 2017	43.50	43.79	42.88	43.17	1,810,155	-0.48(-1.10%)
Jul 21, 2017	44.80	44.80	43.55	43.65	1,093,946	-0.96(-2.16%)
Jul 20, 2017	45.24	45.24	44.18	44.61	1,383,976	-0.34(-0.75%)
Jul 19, 2017	44.76	45.43	44.56	44.95	582,236	+0.10(+0.21%)
Jul 18, 2017	45.24	45.43	44.47	44.85	1,232,205	-0.53(-1.17%)
Jul 17, 2017	44.56	46.25	44.42	45.38	1,505,666	+0.87(+1.95%)
Jul 14, 2017	44.51	44.85	44.13	44.51	706,855	-0.10(-0.22%)
Jul 13, 2017	45.04	45.53	44.39	44.61	1,342,509	-0.39(-0.86%)
Jul 12, 2017	45.62	45.96	44.90	45.00	1,105,831	-0.48(-1.06%)
Jul 11, 2017	46.01	46.59	45.33	45.48	865,071	-0.53(-1.15%)
Jul 10, 2017	46.34	46.78	45.89	46.01	863,654	-0.53(-1.14%)
Jul 07, 2017	45.72	46.87	45.28	46.54	985,429	+1.16(+2.55%)
Jul 06, 2017	44.71	45.86	44.71	45.38	799,479	+0.29(+0.64%)
Jul 05, 2017	45.43	45.72	44.56	45.09	812,262	-0.39(-0.85%)
Jul 03, 2017	45.43	45.86	44.97	45.48	610,263	+0.24(+0.53%)
Jun 30, 2017	44.51	45.69	44.23	45.24	1,100,334	+0.72(+1.62%)
Jun 29, 2017	44.18	44.61	43.91	44.51	1,164,771	+0.34(+0.76%)
Jun 28, 2017	45.38	45.49	44.01	44.18	1,547,386	-0.87(-1.93%)
Jun 27, 2017	45.00	45.57	44.85	45.04	705,725	-0.14(-0.32%)
Jun 26, 2017	45.57	46.15	44.85	45.19	646,297	+0.00(+0.00%)
Jun 23, 2017		45.62	44.85	45.19	1,017,391	+0.00(+0.00%)
Jun 22, 2017	46.49	47.12	44.56	45.19	1,286,905	-0.96(-2.09%)
Jun 21, 2017	44.71	46.25	44.57	46.15	1,011,867	+1.49(+3.34%)
Jun 20, 2017	45.86	46.01	44.42	44.66	947,428	-1.01(-2.22%)
Jun 19, 2017	44.85	45.72	44.42	45.67	1,109,539	+1.01(+2.27%)
Jun 16, 2017	45.53	45.84	44.56	44.66	1,535,958	-0.82(-1.80%)
Jun 15, 2017	46.78	47.36	45.04	45.48	1,631,137	-1.64(-3.48%)
Jun 14, 2017	49.33	49.62	46.54	47.12	4,149,554	-5.54(-10.52%)
Jun 13, 2017	54.87	55.06	51.84	52.66	1,439,528	-1.88(-3.45%)
Jun 12, 2017	54.39	55.35	53.86	54.53	737,983	-0.05(-0.09%)
Jun 09, 2017	54.73	55.84	54.44	54.58	931,087	+0.05(+0.09%)
Jun 08, 2017	56.22	56.34	53.57	54.53	1,620,101	-2.65(-4.63%)
Jun 07, 2017	52.99	57.28	52.59	57.18	2,024,768	+6.26(+12.30%)
Jun 06, 2017	50.58	51.40	50.49	50.92	518,505	+0.24(+0.48%)
Jun 05, 2017	50.05	51.16	49.72	50.68	603,699	+0.77(+1.54%)
Jun 02, 2017	49.28	50.39	49.14	49.91	862,355	+0.82(+1.67%)

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.