Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	43.70	46.40	43.65	45.80	835,100	+2.25(+5.17%)
Aug 30, 2017	43.80	44.60	43.55	43.55	488,534	-0.20(-0.46%)
Aug 29, 2017	44.10	44.41	43.10	43.75	632,973	-1.00(-2.23%)
Aug 28, 2017	44.25	44.85	43.65	44.75	859,826	+0.80(+1.82%)
Aug 25, 2017	45.15	45.20	43.90	43.95	578,264	-1.05(-2.33%)
Aug 24, 2017	45.30	46.02	44.35	45.00	458,913	+0.00(+0.00%)
Aug 23, 2017	46.00	46.15	44.90	45.00	575,766	-1.30(-2.81%)
Aug 22, 2017	44.10	46.55	44.10	46.30	650,776	+2.35(+5.35%)
Aug 21, 2017	43.25	44.12	43.25	43.95	445,777	+0.75(+1.74%)
Aug 18, 2017	43.30	43.85	42.81	43.20	626,131	-0.30(-0.69%)
Aug 17, 2017	45.90	46.35	43.50	43.50	812,429	-2.15(-4.71%)
Aug 16, 2017	44.75	46.45	44.10	45.65	1,128,259	+1.35(+3.05%)
Aug 15, 2017	42.95	44.42	42.35	44.30	749,164	+1.60(+3.75%)
Aug 14, 2017	41.65	42.85	41.30	42.70	513,174	+1.30(+3.14%)
Aug 11, 2017	40.70	41.75	40.00	41.40	794,247	+1.05(+2.60%)
Aug 10, 2017	41.00	42.10	40.25	40.35	487,759	-0.85(-2.06%)
Aug 09, 2017	41.45	41.75	40.75	41.20	397,116	-0.50(-1.20%)
Aug 08, 2017	42.15	42.45	41.45	41.70	358,778	-0.40(-0.95%)
Aug 07, 2017	41.20	42.42	41.20	42.10	474,606	+1.05(+2.56%)
Aug 04, 2017		41.70	40.36	41.05	661,571	-0.65(-1.56%)
Aug 03, 2017	42.95	42.95	40.70	41.70	1,060,237	+1.10(+2.71%)
Aug 02, 2017	40.70	41.35	39.55	40.60	603,930	+0.15(+0.37%)
Aug 01, 2017	40.45	40.95	40.25	40.45	465,403	+0.00(+0.00%)
Jul 31, 2017	41.05	41.50	40.40	40.45	626,345	-0.55(-1.34%)
Jul 28, 2017	40.90	41.35	40.77	41.00	579,942	-0.10(-0.24%)
Jul 27, 2017	42.25	43.00	41.00	41.10	513,408	-1.10(-2.61%)
Jul 26, 2017	42.75	42.81	41.80	42.20	363,512	-0.60(-1.40%)
Jul 25, 2017	43.45	43.90	42.83	42.80	410,896	-0.70(-1.61%)
Jul 24, 2017	42.30	43.50	42.25	43.50	395,291	+1.30(+3.08%)
Jul 21, 2017	42.65	42.90	42.01	42.20	424,282	-0.10(-0.24%)
Jul 20, 2017		43.67	41.80	42.30	526,500	-1.25(-2.87%)
Jul 19, 2017	43.60	44.00	42.90	43.55	785,537	+0.50(+1.16%)
Jul 18, 2017	42.05	43.75	41.95	43.05	1,012,932	+1.10(+2.62%)
Jul 17, 2017	42.80	43.24	40.20	41.95	1,366,935	-2.30(-5.20%)
Jul 14, 2017	44.05	44.45	43.60	44.25	368,420	+0.20(+0.45%)
Jul 13, 2017	44.35	44.73	43.00	44.05	564,029	-0.35(-0.79%)
Jul 12, 2017	44.50	44.90	44.38	44.40	381,139	+0.35(+0.79%)
Jul 11, 2017	43.20	44.35	43.20	44.05	491,349	+0.70(+1.61%)
Jul 10, 2017	43.20	43.77	42.80	43.35	509,440	+0.20(+0.46%)
Jul 07, 2017	43.05	43.23	42.80	43.15	452,098	+0.30(+0.70%)
Jul 06, 2017	42.10	42.95	40.90	42.85	652,341	+0.10(+0.23%)
Jul 05, 2017	44.05	44.12	42.65	42.75	790,430	-0.85(-1.95%)
Jul 03, 2017	43.25	43.70	42.80	43.60	181,055	+0.50(+1.16%)
Jun 30, 2017	42.75	43.45	42.35	43.10	355,400	+0.30(+0.70%)
Jun 29, 2017	43.00	43.15	42.45	42.80	668,492	-0.40(-0.93%)
Jun 28, 2017	42.85	43.75	42.15	43.20	951,660	+1.35(+3.23%)
Jun 27, 2017	43.85	43.85	41.51	41.85	733,510	-2.25(-5.10%)
Jun 26, 2017	44.35	44.52	43.45	44.10	310,040	-0.05(-0.11%)
Jun 23, 2017	43.85	44.95	43.40	44.15	686,153	+0.50(+1.15%)
Jun 22, 2017	42.60	43.65	42.60	43.65	543,684	+0.90(+2.11%)
Jun 21, 2017	41.40	42.85	41.40	42.75	606,255	+1.35(+3.26%)
Jun 20, 2017	40.35	41.50	39.95	41.40	734,472	+1.15(+2.86%)
Jun 19, 2017	39.00	40.25	38.45	40.25	848,062	+1.60(+4.14%)
Jun 16, 2017	38.85	39.25	38.20	38.65	1,266,125	-0.50(-1.28%)
Jun 15, 2017	38.30	39.25	38.05	39.15	444,843	+0.30(+0.77%)
Jun 14, 2017	38.75	38.95	37.75	38.85	504,382	+0.25(+0.65%)
Jun 13, 2017	38.70	39.23	38.50	38.60	340,334	+0.05(+0.13%)
Jun 12, 2017	38.85	39.15	37.90	38.55	616,290	-0.30(-0.77%)
Jun 09, 2017	41.00	41.30	38.30	38.85	797,108	-2.20(-5.36%)
Jun 08, 2017	40.45	41.15	39.67	41.05	554,640	+0.60(+1.48%)
Jun 07, 2017	39.75	40.85	39.60	40.45	578,253	+0.80(+2.02%)
Jun 06, 2017	38.85	39.98	38.62	39.65	411,287	+0.60(+1.54%)
Jun 05, 2017	40.20	41.20	38.55	39.05	786,280	-1.00(-2.50%)
Jun 02, 2017	39.20	40.20	38.70	40.05	1,068,805	+1.30(+3.35%)

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.