Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.30	46.64	45.92	46.50	397,150	+0.58(+1.25%)
Aug 30, 2017	46.02	46.40	45.82	45.92	285,123	-0.10(-0.21%)
Aug 29, 2017	45.98	47.04	45.92	46.02	508,659	+0.00(+0.00%)
Aug 28, 2017	46.30	46.66	46.02	46.02	111,479	-0.29(-0.62%)
Aug 25, 2017	46.59	46.88	45.98	46.30	174,139	+0.22(+0.49%)
Aug 24, 2017	45.25	47.78	45.25	46.08	247,725	+1.02(+2.27%)
Aug 23, 2017	45.47	45.79	44.64	45.06	185,860	-0.64(-1.40%)
Aug 22, 2017	45.92	46.34	45.31	45.70	188,792	-0.10(-0.21%)
Aug 21, 2017	46.30	46.46	45.34	45.79	127,306	-0.58(-1.24%)
Aug 18, 2017	45.95	46.85	45.82	46.37	98,000	+0.45(+0.98%)
Aug 17, 2017	47.17	47.17	45.41	45.92	276,785	-1.44(-3.04%)
Aug 16, 2017	47.68	47.78	47.14	47.36	123,345	-0.22(-0.47%)
Aug 15, 2017	48.26	48.26	47.52	47.58	80,271	-0.45(-0.93%)
Aug 14, 2017	47.97	48.22	47.84	48.03	177,545	+0.29(+0.60%)
Aug 11, 2017	47.23	48.10	46.53	47.74	249,020	+0.00(+0.00%)
Aug 10, 2017	48.03	48.54	47.65	47.74	78,300	-0.32(-0.67%)
Aug 09, 2017	47.39	48.48	47.33	48.06	114,737	+0.48(+1.01%)
Aug 08, 2017	47.46	48.16	47.20	47.58	96,043	+0.03(+0.07%)
Aug 07, 2017	47.46	47.68	47.07	47.55	123,839	+0.22(+0.47%)
Aug 04, 2017	47.01	47.33	46.88	47.33	74,335	+0.29(+0.61%)
Aug 03, 2017	46.30	47.14	46.24	47.04	126,050	+0.70(+1.52%)
Aug 02, 2017	46.02	46.56	45.73	46.34	245,689	+0.22(+0.49%)
Aug 01, 2017	45.89	46.11	44.83	46.11	199,223	+0.64(+1.41%)
Jul 31, 2017	45.47	45.98	45.28	45.47	119,887	+0.22(+0.50%)
Jul 28, 2017	45.12	45.41	45.02	45.25	161,934	+0.10(+0.21%)
Jul 27, 2017	45.15	45.28	44.77	45.15	173,425	+0.06(+0.14%)
Jul 26, 2017	44.86	45.22	44.35	45.09	125,598	+0.22(+0.50%)
Jul 25, 2017	43.90	45.18	43.78	44.86	194,854	+1.09(+2.49%)
Jul 24, 2017	42.46	43.84	42.46	43.78	127,232	+1.25(+2.93%)
Jul 21, 2017	42.24	42.72	41.96	42.53	110,150	+0.32(+0.76%)
Jul 20, 2017	42.24	42.37	41.89	42.21	110,865	+0.32(+0.76%)
Jul 19, 2017	41.95	42.03	41.73	41.89	103,157	+0.03(+0.08%)
Jul 18, 2017	42.37	42.43	41.82	41.86	155,323	-0.48(-1.13%)
Jul 17, 2017	42.62	42.62	41.98	42.34	199,635	-0.03(-0.08%)
Jul 14, 2017	42.53	42.77	42.30	42.37	109,850	-0.03(-0.08%)
Jul 13, 2017	42.72	42.72	42.24	42.40	156,607	-0.38(-0.90%)
Jul 12, 2017	43.26	43.49	42.59	42.78	160,725	-0.48(-1.11%)
Jul 11, 2017	42.30	43.30	42.21	43.26	166,234	+0.96(+2.27%)
Jul 10, 2017	42.34	42.34	42.02	42.30	144,950	-0.03(-0.08%)
Jul 07, 2017	41.34	42.40	41.18	42.34	130,225	+1.12(+2.72%)
Jul 06, 2017	42.21	42.21	40.93	41.22	172,103	-0.83(-1.98%)
Jul 05, 2017	41.92	42.08	40.86	42.05	221,387	+1.22(+2.98%)
Jul 03, 2017	40.96	41.98	40.61	40.83	278,979	+1.12(+2.82%)
Jun 30, 2017	38.75	39.81	38.75	39.71	105,942	+0.96(+2.48%)
Jun 29, 2017	39.97	39.97	38.62	38.75	117,167	-1.06(-2.65%)
Jun 28, 2017	40.10	40.10	39.68	39.81	135,445	-0.10(-0.24%)
Jun 27, 2017	39.62	40.03	39.42	39.90	398,395	+0.42(+1.05%)
Jun 26, 2017	39.52	39.68	39.26	39.49	143,942	+0.13(+0.33%)
Jun 23, 2017	38.88	39.46	38.88	39.36	527,906	+0.32(+0.82%)
Jun 22, 2017	38.78	39.14	38.50	39.04	119,004	+0.26(+0.66%)
Jun 21, 2017	38.78	39.10	38.53	38.78	140,059	-0.03(-0.08%)
Jun 20, 2017	39.87	40.03	38.72	38.82	94,056	-1.15(-2.88%)
Jun 19, 2017	39.97	40.13	39.66	39.97	123,900	-0.03(-0.08%)
Jun 16, 2017	39.81	40.02	39.49	40.00	282,809	+0.10(+0.24%)
Jun 15, 2017	39.71	39.97	39.39	39.90	73,368	+0.10(+0.24%)
Jun 14, 2017	39.68	40.16	39.65	39.81	184,704	-0.03(-0.08%)
Jun 13, 2017	39.33	39.97	39.33	39.84	187,757	+0.48(+1.22%)
Jun 12, 2017	39.30	39.42	38.75	39.36	148,643	-0.10(-0.24%)
Jun 09, 2017	39.10	39.74	38.91	39.46	168,682	+0.48(+1.23%)
Jun 08, 2017	39.23	39.49	38.59	38.98	227,026	-0.19(-0.49%)
Jun 07, 2017	39.74	39.84	39.04	39.17	98,495	-0.70(-1.77%)
Jun 06, 2017	40.03	40.03	39.58	39.87	196,046	-0.19(-0.48%)
Jun 05, 2017	39.97	40.19	39.74	40.06	136,229	+0.10(+0.24%)
Jun 02, 2017	39.81	40.13	39.81	39.97	179,962	+0.35(+0.89%)

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.