Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.88	42.00	41.67	41.89	396,105	+0.18(+0.44%)
Aug 30, 2017	41.51	41.94	41.50	41.70	376,036	+0.21(+0.50%)
Aug 29, 2017	41.18	41.60	41.03	41.50	253,521	-0.19(-0.46%)
Aug 28, 2017	41.94	42.05	41.57	41.69	216,079	-0.23(-0.55%)
Aug 25, 2017	41.89	42.13	41.66	41.92	311,763	+0.23(+0.55%)
Aug 24, 2017	41.79	41.82	41.51	41.69	277,910	+0.11(+0.27%)
Aug 23, 2017	41.06	41.76	41.02	41.57	344,203	+0.16(+0.39%)
Aug 22, 2017	41.35	41.57	41.26	41.41	324,993	+0.21(+0.52%)
Aug 21, 2017	41.41	41.41	41.04	41.20	267,451	-0.20(-0.48%)
Aug 18, 2017	41.31	41.69	41.01	41.40	879,200	-0.08(-0.20%)
Aug 17, 2017	42.59	42.76	41.45	41.48	404,162	-1.33(-3.10%)
Aug 16, 2017	43.07	43.07	42.66	42.81	293,548	-0.09(-0.21%)
Aug 15, 2017	43.42	43.45	42.88	42.90	271,463	-0.23(-0.53%)
Aug 14, 2017	42.58	43.24	42.53	43.13	439,661	+1.07(+2.54%)
Aug 11, 2017	42.25	42.52	41.66	42.06	483,741	-0.11(-0.27%)
Aug 10, 2017	42.67	42.99	42.16	42.17	521,746	-1.22(-2.81%)
Aug 09, 2017	43.68	43.84	43.26	43.39	511,357	-0.58(-1.32%)
Aug 08, 2017	44.03	44.64	43.89	43.97	349,261	-0.03(-0.07%)
Aug 07, 2017	44.47	44.47	43.99	44.00	215,697	-0.33(-0.74%)
Aug 04, 2017	44.47	44.76	44.23	44.33	315,241	+0.22(+0.50%)
Aug 03, 2017	44.40	44.53	43.98	44.11	264,396	-0.36(-0.81%)
Aug 02, 2017	44.70	44.76	44.19	44.47	316,546	-0.22(-0.49%)
Aug 01, 2017	44.55	44.70	44.17	44.69	568,786	+0.48(+1.09%)
Jul 31, 2017	43.87	44.44	43.77	44.21	569,039	+0.40(+0.92%)
Jul 28, 2017	43.95	43.95	43.45	43.80	388,818	-0.24(-0.55%)
Jul 27, 2017	44.01	44.34	43.74	44.05	435,257	+0.04(+0.09%)
Jul 26, 2017	45.02	45.02	43.90	44.01	378,240	-1.01(-2.25%)
Jul 25, 2017	44.95	45.12	44.76	45.02	789,204	+0.70(+1.58%)
Jul 24, 2017	43.75	44.36	43.75	44.32	326,139	+0.43(+0.99%)
Jul 21, 2017	43.93	44.19	43.73	43.89	436,951	-0.17(-0.38%)
Jul 20, 2017	44.01	44.19	43.44	44.06	379,102	+0.08(+0.17%)
Jul 19, 2017	43.84	44.16	43.64	43.98	362,441	+0.14(+0.33%)
Jul 18, 2017	43.71	43.93	43.52	43.84	476,806	-0.09(-0.21%)
Jul 17, 2017	44.35	44.35	43.81	43.93	608,944	-0.41(-0.93%)
Jul 14, 2017	44.18	44.63	43.78	44.34	829,993	-0.01(-0.02%)
Jul 13, 2017	44.55	44.55	43.22	44.35	966,320	+1.51(+3.52%)
Jul 12, 2017	42.92	43.23	42.75	42.84	373,922	-0.13(-0.30%)
Jul 11, 2017	43.21	43.23	42.75	42.97	515,590	-0.36(-0.83%)
Jul 10, 2017	43.51	43.64	43.19	43.32	336,075	-0.18(-0.42%)
Jul 07, 2017	43.32	43.68	43.05	43.51	296,837	+0.33(+0.76%)
Jul 06, 2017	43.82	43.96	43.07	43.18	425,701	-0.76(-1.73%)
Jul 05, 2017	44.10	44.19	43.53	43.94	285,933	-0.12(-0.28%)
Jul 03, 2017	43.30	44.47	43.25	44.06	296,595	+0.78(+1.80%)
Jun 30, 2017	43.93	43.93	43.18	43.29	419,412	-0.38(-0.87%)
Jun 29, 2017	43.94	44.03	43.12	43.67	517,795	+0.46(+1.06%)
Jun 28, 2017	43.13	43.38	43.00	43.21	557,111	+0.51(+1.20%)
Jun 27, 2017	42.73	43.14	42.49	42.70	354,539	+0.12(+0.29%)
Jun 26, 2017	42.72	42.93	42.29	42.58	477,619	+0.19(+0.45%)
Jun 23, 2017			42.36	42.39	762,568	-0.43(-1.00%)
Jun 22, 2017	42.92	43.05	42.62	42.81	413,047	-0.15(-0.35%)
Jun 21, 2017	43.51	43.61	42.91	42.97	531,213	-0.44(-1.02%)
Jun 20, 2017	43.63	43.66	43.29	43.41	491,859	-0.25(-0.58%)
Jun 19, 2017	43.62	43.92	43.45	43.66	502,234	+0.25(+0.58%)
Jun 16, 2017	43.43	43.58	43.08	43.41	2,135,012	-0.04(-0.09%)
Jun 15, 2017	43.35	43.77	43.14	43.45	464,570	-0.12(-0.28%)
Jun 14, 2017	43.17	43.60	42.71	43.57	378,942	+0.08(+0.18%)
Jun 13, 2017	43.83	43.88	43.26	43.49	300,584	+0.01(+0.02%)
Jun 12, 2017	43.39	44.13	43.00	43.48	563,083	+0.07(+0.16%)
Jun 09, 2017	42.42	43.67	42.42	43.42	457,063	+1.26(+3.00%)
Jun 08, 2017	41.34	42.74	41.07	42.15	546,574	+0.97(+2.35%)
Jun 07, 2017	41.15	41.41	41.02	41.18	357,929	+0.19(+0.46%)
Jun 06, 2017	40.77	41.24	40.63	41.00	704,557	-0.11(-0.28%)
Jun 05, 2017	41.10	41.52	41.07	41.11	279,833	-0.02(-0.06%)
Jun 02, 2017	41.22	41.69	40.96	41.13	364,617	-0.48(-1.15%)

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.