Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	38.52	38.67	38.17	38.47	607,278	+0.25(+0.66%)
Aug 30, 2017	36.88	38.58	36.88	38.22	1,228,505	+1.53(+4.16%)
Aug 29, 2017	35.93	36.84	35.89	36.69	454,293	+0.59(+1.64%)
Aug 28, 2017	36.07	36.30	35.82	36.10	195,606	+0.04(+0.12%)
Aug 25, 2017	35.55	36.77	35.27	36.06	371,800	+0.62(+1.76%)
Aug 24, 2017	35.84	36.02	35.35	35.44	366,548	-0.34(-0.94%)
Aug 23, 2017	35.24	35.81	35.24	35.77	198,521	+0.17(+0.47%)
Aug 22, 2017	35.12	35.72	35.12	35.61	212,800	+0.51(+1.47%)
Aug 21, 2017	35.95	36.02	34.89	35.09	385,682	-0.94(-2.62%)
Aug 18, 2017	35.73	36.23	35.73	36.04	581,107	+0.31(+0.87%)
Aug 17, 2017	36.03	36.32	35.66	35.72	511,876	-0.46(-1.28%)
Aug 16, 2017	36.18	36.42	35.89	36.19	362,232	+0.07(+0.19%)
Aug 15, 2017	36.22	36.55	35.97	36.12	449,123	-0.02(-0.05%)
Aug 14, 2017	35.99	36.28	35.77	36.14	733,413	+0.29(+0.80%)
Aug 11, 2017	35.70	36.06	35.65	35.85	484,382	+0.11(+0.31%)
Aug 10, 2017	35.94	36.01	35.61	35.74	576,161	-0.37(-1.03%)
Aug 09, 2017	35.60	36.34	35.51	36.11	579,278	+0.36(+1.01%)
Aug 08, 2017	35.92	36.15	35.68	35.75	368,675	-0.16(-0.45%)
Aug 07, 2017	36.04	36.26	35.84	35.91	497,314	-0.02(-0.05%)
Aug 04, 2017	36.24	36.42	35.79	35.93	697,231	-0.30(-0.82%)
Aug 03, 2017	36.43	36.71	36.08	36.22	601,052	-0.01(-0.02%)
Aug 02, 2017	37.14	37.37	35.72	36.23	1,629,812	-1.13(-3.01%)
Aug 01, 2017	34.86	38.46	34.63	37.35	3,482,298	+2.84(+8.22%)
Jul 31, 2017	35.10	35.13	33.86	34.52	1,359,270	-0.37(-1.06%)
Jul 28, 2017	34.81	35.24	34.56	34.89	1,083,294	-0.04(-0.12%)
Jul 27, 2017	35.47	35.58	34.70	34.93	786,745	-0.47(-1.33%)
Jul 26, 2017	35.27	35.73	35.18	35.40	697,047	+0.14(+0.41%)
Jul 25, 2017	35.68	35.89	35.15	35.26	706,472	-0.27(-0.76%)
Jul 24, 2017	35.89	35.92	35.51	35.52	391,477	-0.30(-0.84%)
Jul 21, 2017	36.75	36.75	35.41	35.83	896,957	-1.04(-2.82%)
Jul 20, 2017		37.89	36.72	36.87	350,459	-0.67(-1.79%)
Jul 19, 2017	37.54	37.91	37.53	37.54	565,657	+0.38(+1.02%)
Jul 18, 2017	37.51	37.51	36.83	37.16	494,644	+0.00(+0.00%)
Jul 17, 2017	36.85	37.42	36.81	37.16	846,104	+0.29(+0.77%)
Jul 14, 2017	35.62	37.17	35.51	36.88	962,534	+1.27(+3.56%)
Jul 13, 2017	35.71	36.18	35.46	35.61	850,264	+0.03(+0.07%)
Jul 12, 2017	36.25	36.42	35.30	35.58	1,068,063	-0.39(-1.07%)
Jul 11, 2017	36.78	37.09	35.94	35.97	1,087,941	-1.06(-2.86%)
Jul 10, 2017	37.26	37.80	36.31	37.03	1,276,256	-0.50(-1.34%)
Jul 07, 2017	36.72	38.62	36.48	37.53	2,855,771	-2.52(-6.29%)
Jul 06, 2017	40.28	40.43	39.55	40.05	533,669	-0.65(-1.59%)
Jul 05, 2017	40.76	41.85	40.37	40.70	647,685	+0.03(+0.06%)
Jul 03, 2017	40.77	40.95	40.41	40.67	448,828	+0.18(+0.44%)
Jun 30, 2017	42.12	42.12	40.45	40.49	804,351	-1.39(-3.31%)
Jun 29, 2017	42.89	43.15	41.33	41.88	677,096	-1.05(-2.44%)
Jun 28, 2017	41.81	43.08	41.81	42.93	371,877	+1.12(+2.69%)
Jun 27, 2017	42.04	42.98	41.77	41.80	541,481	-0.14(-0.34%)
Jun 26, 2017	42.38	42.65	41.82	41.95	367,283	-0.24(-0.56%)
Jun 23, 2017		42.32		42.18	439,700	+0.15(+0.36%)
Jun 22, 2017	42.61	42.78	41.86	42.03	637,512	-0.60(-1.40%)
Jun 21, 2017	42.86	43.24	42.27	42.63	537,797	-0.13(-0.29%)
Jun 20, 2017	43.95	44.11	42.54	42.75	803,843	-1.25(-2.84%)
Jun 19, 2017	43.90	44.21	43.25	44.00	436,636	+0.69(+1.59%)
Jun 16, 2017	44.49	44.58	43.12	43.32	456,967	-0.97(-2.18%)
Jun 15, 2017	43.69	44.42	43.41	44.28	683,680	-0.15(-0.34%)
Jun 14, 2017	44.94	45.12	44.05	44.43	417,057	-0.18(-0.41%)
Jun 13, 2017	44.44	45.03	44.15	44.62	458,033	+0.38(+0.85%)
Jun 12, 2017	43.63	44.30	42.94	44.24	846,379	-0.34(-0.75%)
Jun 09, 2017	46.25	46.75	43.97	44.58	1,662,161	-1.86(-4.00%)
Jun 08, 2017	45.47	46.60	45.12	46.43	874,458	+1.02(+2.26%)
Jun 07, 2017	45.00	45.47	44.63	45.41	597,867	+0.65(+1.46%)
Jun 06, 2017	45.50	45.58	44.54	44.75	735,613	-0.68(-1.50%)
Jun 05, 2017	45.57	45.72	45.19	45.43	311,964	+0.29(+0.63%)
Jun 02, 2017	44.71	45.65	44.71	45.15	652,407	+0.45(+1.00%)

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.