Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	44.54	44.77	44.29	44.60	277,272	+0.36(+0.80%)
Aug 30, 2017	44.06	44.34	43.92	44.24	242,936	+0.23(+0.52%)
Aug 29, 2017	43.67	44.23	43.49	44.01	342,223	+0.09(+0.21%)
Aug 28, 2017	44.58	44.64	43.73	43.92	336,419	-0.38(-0.86%)
Aug 25, 2017	44.17	44.45	44.10	44.30	280,749	+0.41(+0.93%)
Aug 24, 2017	44.25	44.25	43.87	43.90	308,454	-0.12(-0.27%)
Aug 23, 2017	43.52	44.16	43.49	44.01	1,504,994	+0.37(+0.84%)
Aug 22, 2017	43.97	43.97	43.63	43.65	348,049	+0.13(+0.31%)
Aug 21, 2017	43.62	43.80	43.40	43.51	301,826	+0.04(+0.10%)
Aug 18, 2017	43.04	43.81	42.87	43.47	427,983	+0.38(+0.88%)
Aug 17, 2017	44.40	44.40	43.06	43.09	531,146	-1.40(-3.14%)
Aug 16, 2017	44.20	44.52	44.05	44.49	380,626	+0.35(+0.80%)
Aug 15, 2017	45.38	45.38	43.89	44.13	569,139	+0.43(+0.98%)
Aug 14, 2017	43.55	43.90	43.33	43.70	482,755	+0.30(+0.70%)
Aug 11, 2017	42.69	43.54	42.54	43.40	350,560	+0.12(+0.27%)
Aug 10, 2017	43.34	43.59	43.22	43.28	285,032	-0.41(-0.94%)
Aug 09, 2017	43.58	43.86	43.43	43.70	258,313	-0.29(-0.65%)
Aug 08, 2017	44.09	44.59	43.83	43.98	290,220	-0.22(-0.50%)
Aug 07, 2017	44.28	44.46	44.00	44.20	265,868	-0.12(-0.27%)
Aug 04, 2017	43.78	44.38	43.59	44.32	389,200	+0.73(+1.68%)
Aug 03, 2017	44.27	44.62	43.35	43.59	464,258	-0.80(-1.80%)
Aug 02, 2017	45.33	45.38	43.64	44.39	711,104	-1.79(-3.88%)
Aug 01, 2017	46.32	46.61	45.86	46.18	527,382	+0.46(+1.01%)
Jul 31, 2017	45.94	46.51	45.68	45.72	379,593	-0.12(-0.26%)
Jul 28, 2017	45.54	45.97	45.54	45.83	288,150	+0.14(+0.31%)
Jul 27, 2017	45.93	45.93	45.45	45.69	258,131	-0.05(-0.11%)
Jul 26, 2017	46.70	46.70	45.59	45.74	271,966	-0.97(-2.07%)
Jul 25, 2017	46.73	46.91	46.27	46.71	486,691	+0.33(+0.71%)
Jul 24, 2017	46.03	46.86	45.66	46.38	487,782	+0.39(+0.84%)
Jul 21, 2017	45.88	46.02	45.44	45.99	229,526	+0.13(+0.28%)
Jul 20, 2017	46.23	46.23	45.71	45.87	132,082	-0.39(-0.84%)
Jul 19, 2017	45.29	46.28	45.29	46.25	251,079	+1.04(+2.31%)
Jul 18, 2017	45.82	45.82	45.13	45.21	274,755	-0.80(-1.74%)
Jul 17, 2017	45.40	46.07	45.28	46.01	323,851	+0.73(+1.62%)
Jul 14, 2017	45.21	45.55	45.05	45.28	216,065	+0.24(+0.52%)
Jul 13, 2017	45.41	45.41	44.48	45.04	481,826	-0.29(-0.63%)
Jul 12, 2017	45.37	45.82	45.24	45.33	254,852	+0.38(+0.84%)
Jul 11, 2017	44.92	45.13	44.65	44.95	288,843	+0.12(+0.26%)
Jul 10, 2017	44.86	45.65	44.72	44.83	373,183	-0.49(-1.08%)
Jul 07, 2017	44.90	45.43	44.63	45.32	262,716	+0.41(+0.92%)
Jul 06, 2017	44.47	45.11	44.47	44.91	427,284	+0.25(+0.57%)
Jul 05, 2017	45.01	45.01	44.44	44.65	371,760	-0.45(-0.99%)
Jul 03, 2017	45.28	45.52	45.00	45.10	159,939	+0.14(+0.32%)
Jun 30, 2017	44.64	45.24	44.61	44.96	290,905	+0.48(+1.08%)
Jun 29, 2017	45.32	45.32	44.06	44.48	246,925	-0.66(-1.45%)
Jun 28, 2017	44.45	45.27	44.17	45.13	635,712	+1.09(+2.48%)
Jun 27, 2017	44.19	44.48	44.02	44.04	362,218	-0.15(-0.34%)
Jun 26, 2017	44.30	44.52	43.80	44.19	301,872	+0.13(+0.29%)
Jun 23, 2017	43.98	44.47	43.95	44.07	893,880	+0.17(+0.38%)
Jun 22, 2017	44.95	45.09	43.81	43.90	1,079,450	-1.05(-2.34%)
Jun 21, 2017	46.19	46.19	44.83	44.95	433,769	-1.15(-2.50%)
Jun 20, 2017	45.53	46.19	45.19	46.10	735,202	+0.02(+0.04%)
Jun 19, 2017	45.72	46.22	45.71	46.09	534,731	+0.61(+1.33%)
Jun 16, 2017	45.19	45.54	44.69	45.48	745,871	+0.24(+0.54%)
Jun 15, 2017	44.95	45.66	44.95	45.24	682,307	-0.21(-0.46%)
Jun 14, 2017	45.71	45.71	44.91	45.45	430,420	-0.16(-0.35%)
Jun 13, 2017	45.34	45.65	44.96	45.61	383,727	+0.48(+1.06%)
Jun 12, 2017	45.04	45.72	44.94	45.13	573,646	+0.08(+0.19%)
Jun 09, 2017	44.76	45.06	44.47	45.04	414,267	+0.37(+0.83%)
Jun 08, 2017	43.70	44.88	43.43	44.67	527,945	+0.99(+2.27%)
Jun 07, 2017	44.10	44.14	43.62	43.68	573,711	-0.41(-0.94%)
Jun 06, 2017	44.00	44.28	43.72	44.09	514,304	-0.19(-0.42%)
Jun 05, 2017	44.75	44.91	44.24	44.28	564,737	-0.43(-0.96%)
Jun 02, 2017	44.45	45.26	44.37	44.71	368,620	+0.34(+0.76%)

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.