Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	42.21	42.41	42.11	42.27	30,483,352	-0.24(-0.56%)
Aug 30, 2017	42.59	42.83	42.38	42.51	13,803,556	-0.05(-0.12%)
Aug 29, 2017	42.39	42.63	42.32	42.56	12,940,204	-0.17(-0.41%)
Aug 28, 2017	43.00	43.06	42.56	42.73	15,011,675	-0.12(-0.27%)
Aug 25, 2017	43.26	43.51	42.84	42.85	18,494,382	-0.32(-0.75%)
Aug 24, 2017	43.20	43.48	43.07	43.17	14,914,820	+0.11(+0.25%)
Aug 23, 2017	42.90	43.44	42.88	43.07	12,105,047	-0.16(-0.36%)
Aug 22, 2017	43.00	43.26	42.97	43.22	15,685,732	+0.33(+0.77%)
Aug 21, 2017	42.83	42.97	42.54	42.89	16,313,948	+0.12(+0.27%)
Aug 18, 2017	42.73	43.16	42.53	42.78	20,696,624	-0.10(-0.23%)
Aug 17, 2017	43.43	43.56	42.87	42.88	20,314,308	-0.74(-1.69%)
Aug 16, 2017	43.88	44.04	43.42	43.61	13,560,927	-0.13(-0.30%)
Aug 15, 2017	44.03	44.16	43.73	43.74	13,322,547	+0.01(+0.02%)
Aug 14, 2017	43.35	43.94	43.32	43.74	19,708,908	+0.74(+1.73%)
Aug 11, 2017	42.90	43.21	42.83	42.99	17,777,470	-0.01(-0.02%)
Aug 10, 2017	43.36	43.64	42.97	43.00	22,197,400	-0.70(-1.59%)
Aug 09, 2017	43.27	43.71	43.16	43.69	17,676,958	+0.07(+0.15%)
Aug 08, 2017	43.31	44.12	43.22	43.63	30,054,902	+0.14(+0.32%)
Aug 07, 2017	43.64	43.83	43.40	43.49	27,393,226	-0.25(-0.57%)
Aug 04, 2017	44.42	44.45	42.97	43.74	53,962,116	-0.46(-1.05%)
Aug 03, 2017	44.28	44.41	44.15	44.20	23,407,820	-0.18(-0.41%)
Aug 02, 2017	44.32	44.66	44.24	44.38	23,464,818	-0.06(-0.13%)
Aug 01, 2017	44.56	44.69	44.25	44.44	23,546,870	+0.12(+0.26%)
Jul 31, 2017	43.90	44.55	43.88	44.32	24,798,638	+0.53(+1.20%)
Jul 28, 2017	44.62	44.84	43.70	43.80	39,660,768	-1.16(-2.58%)
Jul 27, 2017	45.08	45.16	44.69	44.96	21,117,130	-0.16(-0.36%)
Jul 26, 2017	45.46	45.47	45.04	45.12	23,957,822	-0.12(-0.27%)
Jul 25, 2017	45.20	45.53	45.12	45.24	24,543,048	+0.65(+1.46%)
Jul 24, 2017	44.46	44.71	44.41	44.60	22,500,564	+0.08(+0.18%)
Jul 21, 2017	44.73	44.88	44.46	44.51	21,155,840	-0.58(-1.29%)
Jul 20, 2017		45.45	44.93	45.10	18,404,378	-0.05(-0.11%)
Jul 19, 2017	45.03	45.37	44.94	45.15	15,048,796	+0.12(+0.26%)
Jul 18, 2017	44.63	45.13	44.56	45.03	16,554,454	+0.07(+0.16%)
Jul 17, 2017	45.11	45.18	44.74	44.96	18,197,614	-0.23(-0.51%)
Jul 14, 2017	44.63	45.36	44.47	45.19	21,843,640	-0.50(-1.10%)
Jul 13, 2017	45.41	45.75	45.24	45.69	17,279,058	+0.35(+0.78%)
Jul 12, 2017	45.14	45.39	44.88	45.34	14,544,292	+0.11(+0.24%)
Jul 11, 2017	45.74	45.78	45.05	45.23	18,062,604	-0.45(-0.99%)
Jul 10, 2017	45.63	45.86	45.47	45.68	13,360,740	-0.12(-0.27%)
Jul 07, 2017	45.84	45.84	45.40	45.80	13,999,009	+0.15(+0.32%)
Jul 06, 2017	46.00	46.28	45.61	45.66	17,622,726	-0.18(-0.39%)
Jul 05, 2017	45.99	46.03	45.47	45.84	17,142,768	+0.00(+0.00%)
Jul 03, 2017	45.86	46.39	45.78	45.84	14,390,694	+0.30(+0.67%)
Jun 30, 2017	46.04	46.06	45.34	45.53	20,384,200	-0.30(-0.66%)
Jun 29, 2017	45.73	46.51	45.37	45.84	39,612,824	+1.19(+2.67%)
Jun 28, 2017	44.05	44.72	43.98	44.64	25,507,726	+0.96(+2.20%)
Jun 27, 2017	43.57	44.09	43.47	43.68	16,424,246	+0.21(+0.49%)
Jun 26, 2017	43.33	43.91	43.21	43.47	15,251,542	+0.37(+0.86%)
Jun 23, 2017	43.31	43.41	42.99	43.10	26,612,594	-0.03(-0.08%)
Jun 22, 2017	43.39	43.46	42.91	43.13	18,694,838	-0.40(-0.92%)
Jun 21, 2017	43.94	43.95	43.39	43.54	15,398,760	-0.39(-0.90%)
Jun 20, 2017	44.42	44.45	43.90	43.93	16,577,458	-0.64(-1.44%)
Jun 19, 2017	44.63	44.90	44.47	44.57	18,701,026	+0.29(+0.65%)
Jun 16, 2017	44.32	44.57	44.09	44.28	28,589,210	-0.01(-0.02%)
Jun 15, 2017	44.41	44.74	44.22	44.29	20,964,762	-0.52(-1.16%)
Jun 14, 2017	44.45	44.90	44.02	44.81	20,170,654	+0.07(+0.15%)
Jun 13, 2017	44.66	44.94	44.60	44.74	21,863,514	+0.30(+0.67%)
Jun 12, 2017	44.36	44.85	44.32	44.45	27,735,742	+0.24(+0.54%)
Jun 09, 2017	43.44	44.33	43.39	44.21	31,336,150	+1.02(+2.36%)
Jun 08, 2017		43.58	42.63	43.19	27,550,042	+0.39(+0.90%)
Jun 07, 2017	42.60	42.98	42.48	42.80	20,715,180	+0.23(+0.54%)
Jun 06, 2017	42.17	42.75	42.11	42.57	18,117,240	+0.07(+0.17%)
Jun 05, 2017	42.49	42.88	42.45	42.50	16,627,867	-0.07(-0.17%)
Jun 02, 2017	42.46	42.93	42.34	42.57	23,702,724	-0.22(-0.52%)

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.