Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	43.93	44.03	43.86	44.02	356,288	+0.38(+0.87%)
Aug 30, 2017	43.89	43.97	43.58	43.64	343,155	-0.26(-0.60%)
Aug 29, 2017	43.77	43.90	43.65	43.90	19,387	-0.01(-0.02%)
Aug 28, 2017	44.04	44.04	43.88	43.91	7,912	-0.07(-0.17%)
Aug 25, 2017	43.93	44.04	43.93	43.99	71,499	+0.30(+0.69%)
Aug 24, 2017	43.65	43.77	43.57	43.68	25,375	+0.10(+0.22%)
Aug 23, 2017	43.33	43.63	43.33	43.59	25,742	+0.14(+0.31%)
Aug 22, 2017	43.29	43.54	43.29	43.45	69,381	+0.40(+0.92%)
Aug 21, 2017	43.06	43.13	42.92	43.06	35,971	+0.12(+0.29%)
Aug 18, 2017	42.77	43.08	42.68	42.93	12,942	+0.40(+0.95%)
Aug 17, 2017	43.00	43.00	42.53	42.53	14,848	-0.59(-1.37%)
Aug 16, 2017	43.04	43.12	42.97	43.12	23,321	+0.40(+0.94%)
Aug 15, 2017	42.63	42.75	42.52	42.71	13,744	-0.01(-0.02%)
Aug 14, 2017	42.88	42.89	42.72	42.72	11,283	+0.21(+0.49%)
Aug 11, 2017	42.41	42.61	42.38	42.51	17,262	+0.09(+0.20%)
Aug 10, 2017	42.85	42.85	42.41	42.43	27,700	-0.72(-1.67%)
Aug 09, 2017	43.04	43.15	42.95	43.15	26,739	-0.21(-0.48%)
Aug 08, 2017	43.44	43.59	43.31	43.36	18,834	+0.06(+0.14%)
Aug 07, 2017	43.09	43.32	43.09	43.30	23,784	+0.19(+0.45%)
Aug 04, 2017	43.06	43.10	42.86	43.10	49,336	+0.18(+0.42%)
Aug 03, 2017	42.92	42.95	42.86	42.92	38,137	-0.03(-0.07%)
Aug 02, 2017	42.95	43.01	42.84	42.95	16,808	+0.12(+0.27%)
Aug 01, 2017	42.90	42.90	42.78	42.84	22,015	+0.11(+0.25%)
Jul 31, 2017	42.82	42.82	42.62	42.73	27,034	+0.01(+0.02%)
Jul 28, 2017	42.65	42.73	42.58	42.72	24,251	+0.19(+0.44%)
Jul 27, 2017	42.94	42.94	42.49	42.54	10,234	-0.33(-0.78%)
Jul 26, 2017	42.63	42.89	42.53	42.87	29,164	+0.35(+0.83%)
Jul 25, 2017	42.72	42.72	42.52	42.52	13,592	-0.03(-0.07%)
Jul 24, 2017	42.46	42.61	42.46	42.54	11,151	+0.17(+0.40%)
Jul 21, 2017	42.47	42.47	42.24	42.37	78,420	-0.23(-0.54%)
Jul 20, 2017	42.63	42.69	42.56	42.60	59,955	-0.07(-0.17%)
Jul 19, 2017	42.73	42.73	42.61	42.68	56,508	+0.29(+0.69%)
Jul 18, 2017	42.31	42.40	42.25	42.39	14,220	+0.10(+0.25%)
Jul 17, 2017	42.33	42.33	42.25	42.28	19,968	-0.19(-0.46%)
Jul 14, 2017	42.19	42.53	42.19	42.47	22,464	+0.46(+1.09%)
Jul 13, 2017	41.95	42.06	41.91	42.02	15,770	+0.07(+0.18%)
Jul 12, 2017	41.77	41.96	41.72	41.94	52,561	+0.77(+1.87%)
Jul 11, 2017	41.05	41.19	40.98	41.17	13,975	+0.31(+0.77%)
Jul 10, 2017	41.99	41.99	40.71	40.86	186,079	+0.17(+0.41%)
Jul 07, 2017	40.72	40.72	40.50	40.69	14,260	+0.22(+0.54%)
Jul 06, 2017	40.71	40.71	40.46	40.47	71,662	-0.27(-0.67%)
Jul 05, 2017	40.68	40.82	40.44	40.75	169,160	-0.11(-0.27%)
Jul 03, 2017	40.96	40.97	40.76	40.85	57,462	+0.29(+0.71%)
Jun 30, 2017	40.67	40.84	40.57	40.57	169,547	+0.16(+0.38%)
Jun 29, 2017	40.71	40.75	40.14	40.41	65,889	-0.46(-1.12%)
Jun 28, 2017	40.68	40.92	40.61	40.87	78,894	+0.26(+0.65%)
Jun 27, 2017	40.80	40.90	40.59	40.61	15,709	-0.37(-0.91%)
Jun 26, 2017	41.06	41.08	40.89	40.98	24,609	+0.38(+0.94%)
Jun 23, 2017	40.47	40.67	40.27	40.60	7,783	+0.20(+0.50%)
Jun 22, 2017	40.46	40.53	40.35	40.40	12,098	+0.12(+0.30%)
Jun 21, 2017	40.46	40.46	40.19	40.28	29,005	+0.09(+0.23%)
Jun 20, 2017	40.53	40.53	40.18	40.18	622,264	-0.54(-1.32%)
Jun 19, 2017	40.55	40.72	40.55	40.72	11,520	+0.34(+0.85%)
Jun 16, 2017	40.36	40.40	40.24	40.38	14,395	+0.12(+0.30%)
Jun 15, 2017	40.15	40.27	40.07	40.26	20,247	-0.44(-1.09%)
Jun 14, 2017	40.89	40.91	40.61	40.70	12,862	+0.01(+0.03%)
Jun 13, 2017	40.52	40.70	40.52	40.69	17,805	+0.23(+0.58%)
Jun 12, 2017	40.47	40.50	40.34	40.45	12,782	-0.13(-0.32%)
Jun 09, 2017	40.82	40.84	40.51	40.58	25,811	-0.27(-0.66%)
Jun 08, 2017	40.78	40.87	40.71	40.85	8,032	+0.15(+0.36%)
Jun 07, 2017	40.80	40.85	40.64	40.71	25,452	-0.17(-0.41%)
Jun 06, 2017	40.87	40.93	40.83	40.87	7,166	-0.03(-0.08%)
Jun 05, 2017	40.83	40.92	40.81	40.91	10,253	+0.08(+0.20%)
Jun 02, 2017	40.87	40.89	40.78	40.82	8,548	+0.11(+0.27%)

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.