Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	39.58	39.79	39.54	39.67	110,687,032	+0.16(+0.40%)
Aug 30, 2017	39.62	39.64	39.33	39.51	112,680,856	+0.11(+0.27%)
Aug 29, 2017	38.72	39.45	38.70	39.40	121,979,096	+0.35(+0.89%)
Aug 28, 2017	38.73	39.18	38.68	39.05	107,094,536	+0.39(+1.01%)
Aug 25, 2017	38.61	38.83	38.52	38.66	105,347,624	+0.14(+0.37%)
Aug 24, 2017	38.80	38.87	38.35	38.52	81,933,856	-0.17(-0.44%)
Aug 23, 2017	38.47	38.81	38.43	38.69	80,191,432	+0.05(+0.13%)
Aug 22, 2017	38.27	38.70	38.22	38.65	89,293,480	+0.62(+1.63%)
Aug 21, 2017	38.09	38.19	37.52	38.02	109,006,504	-0.07(-0.18%)
Aug 18, 2017	38.18	38.58	37.91	38.09	113,401,672	-0.09(-0.23%)
Aug 17, 2017	38.82	38.87	38.18	38.18	115,439,456	-0.75(-1.92%)
Aug 16, 2017	39.17	39.31	38.73	38.93	114,364,368	-0.16(-0.40%)
Aug 15, 2017	38.86	39.23	38.74	39.09	121,807,480	+0.42(+1.09%)
Aug 14, 2017	38.53	38.75	38.40	38.66	91,392,272	+0.57(+1.51%)
Aug 11, 2017	37.88	38.35	37.75	38.09	108,560,272	+0.52(+1.39%)
Aug 10, 2017	38.67	38.70	37.40	37.57	168,557,536	-1.35(-3.47%)
Aug 09, 2017	38.48	38.97	38.45	38.92	108,052,960	+0.24(+0.61%)
Aug 08, 2017	38.32	39.10	38.24	38.68	149,733,856	+0.31(+0.80%)
Aug 07, 2017	37.95	38.40	37.86	38.37	90,472,896	+0.58(+1.55%)
Aug 04, 2017	37.71	38.02	37.62	37.79	85,088,152	+0.20(+0.53%)
Aug 03, 2017	37.95	37.99	37.46	37.59	112,122,624	-0.38(-1.00%)
Aug 02, 2017	38.49	38.60	37.73	37.97	289,396,384	+1.71(+4.72%)
Aug 01, 2017	36.03	36.30	35.86	36.26	145,219,744	+0.32(+0.89%)
Jul 31, 2017	36.22	36.32	35.79	35.94	82,102,760	-0.19(-0.52%)
Jul 28, 2017	36.22	36.30	36.05	36.12	71,239,712	-0.26(-0.70%)
Jul 27, 2017	37.15	37.21	35.59	36.38	134,380,000	-0.70(-1.89%)
Jul 26, 2017	37.05	37.19	36.98	37.08	65,249,500	+0.17(+0.47%)
Jul 25, 2017				36.91	78,013,896	+0.16(+0.43%)
Jul 24, 2017	36.38	36.83	36.22	36.75	88,930,032	+0.44(+1.21%)
Jul 21, 2017	36.24	36.35	36.00	36.31	108,648,048	-0.02(-0.05%)
Jul 20, 2017	36.61	36.61	36.29	36.33	71,333,736	-0.16(-0.45%)
Jul 19, 2017	36.36	36.59	36.23	36.49	86,584,624	+0.23(+0.63%)
Jul 18, 2017	36.05	36.28	35.92	36.26	73,935,168	+0.13(+0.35%)
Jul 17, 2017	35.96	36.46	35.90	36.14	98,413,896	+0.13(+0.35%)
Jul 14, 2017		36.08	35.60	36.01	83,317,712	+0.31(+0.86%)
Jul 13, 2017	35.16	35.88	35.14	35.71	104,164,944	+0.49(+1.39%)
Jul 12, 2017	35.25	35.32	34.99	35.22	102,948,656	+0.05(+0.14%)
Jul 11, 2017	34.97	35.24	34.89	35.16	81,858,408	+0.11(+0.32%)
Jul 10, 2017	34.82	35.27	34.64	35.05	87,264,176	+0.21(+0.61%)
Jul 07, 2017	34.53	34.98	34.53	34.84	79,467,408	+0.35(+1.02%)
Jul 06, 2017	34.56	34.67	34.41	34.49	99,845,128	-0.33(-0.94%)
Jul 05, 2017	34.72	34.99	34.49	34.82	89,248,528	+0.14(+0.41%)
Jul 03, 2017	35.01	35.11	34.58	34.67	59,089,712	-0.13(-0.36%)
Jun 30, 2017	34.90	35.03	34.74	34.80	95,277,568	+0.08(+0.24%)
Jun 29, 2017	34.97	35.06	34.38	34.72	130,330,400	-0.52(-1.47%)
Jun 28, 2017	34.91	35.30	34.59	35.24	91,350,856	+0.51(+1.46%)
Jun 27, 2017	35.04	35.32	34.70	34.73	102,434,256	-0.50(-1.43%)
Jun 26, 2017	35.56	35.83	35.13	35.23	106,314,128	-0.11(-0.31%)
Jun 23, 2017		35.56		35.35	146,667,984	+0.16(+0.45%)
Jun 22, 2017	35.22	35.45	35.07	35.19	79,050,952	-0.06(-0.16%)
Jun 21, 2017	35.16	35.29	34.94	35.25	87,978,640	+0.21(+0.59%)
Jun 20, 2017	35.49	35.49	35.02	35.04	103,030,120	-0.32(-0.91%)
Jun 19, 2017	34.71	35.46	34.71	35.36	134,622,512	+0.98(+2.86%)
Jun 16, 2017	34.74	34.92	34.36	34.38	208,422,336	-0.49(-1.40%)
Jun 15, 2017	34.63	34.91	34.36	34.86	133,023,872	-0.21(-0.60%)
Jun 14, 2017	35.64	35.64	34.76	35.08	130,446,936	-0.35(-0.98%)
Jun 13, 2017	35.56	35.62	35.07	35.42	141,374,704	+0.28(+0.80%)
Jun 12, 2017	35.22	35.30	34.44	35.14	299,206,528	-0.86(-2.39%)
Jun 09, 2017	37.50	37.50	35.29	36.00	268,520,672	-1.45(-3.88%)
Jun 08, 2017	37.51	37.58	37.31	37.45	87,915,888	-0.09(-0.24%)
Jun 07, 2017	37.46	37.69	37.33	37.54	87,151,328	+0.22(+0.60%)
Jun 06, 2017	37.19	37.65	37.16	37.32	110,174,968	+0.13(+0.34%)
Jun 05, 2017	37.29	37.32	37.08	37.19	104,785,704	-0.37(-0.98%)
Jun 02, 2017	37.11	37.56	36.94	37.56	114,930,736	+0.55(+1.48%)

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.