Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.22	36.15	35.10	35.94	249,357	+0.72(+2.04%)
Aug 30, 2017	35.92	36.43	34.85	35.22	364,996	-0.70(-1.95%)
Aug 29, 2017	35.23	36.27	35.22	35.92	410,495	+0.32(+0.90%)
Aug 28, 2017	34.75	35.85	34.31	35.60	350,081	+1.44(+4.22%)
Aug 25, 2017	34.30	34.45	33.66	34.16	239,431	-0.14(-0.41%)
Aug 24, 2017	33.89	34.64	33.82	34.30	219,830	+0.46(+1.36%)
Aug 23, 2017	33.50	34.26	33.28	33.84	180,665	-0.07(-0.21%)
Aug 22, 2017	33.14	33.98	32.72	33.91	278,840	+0.96(+2.91%)
Aug 21, 2017	33.23	33.51	32.94	32.95	312,526	-0.34(-1.02%)
Aug 18, 2017	34.14	34.25	33.23	33.29	419,516	-1.03(-3.00%)
Aug 17, 2017	34.09	34.70	33.81	34.32	270,076	+0.01(+0.03%)
Aug 16, 2017	33.88	34.52	33.77	34.31	243,817	+0.30(+0.88%)
Aug 15, 2017	35.62	35.62	34.01	34.01	282,125	-1.64(-4.60%)
Aug 14, 2017	36.15	36.25	35.28	35.65	303,479	-0.49(-1.36%)
Aug 11, 2017	34.49	36.24	34.35	36.14	435,500	+1.87(+5.46%)
Aug 10, 2017	34.65	35.08	34.02	34.27	525,669	-0.77(-2.20%)
Aug 09, 2017	34.71	35.22	34.56	35.04	399,398	+0.10(+0.29%)
Aug 08, 2017	35.11	35.37	34.65	34.94	404,092	-0.06(-0.17%)
Aug 07, 2017	34.71	35.05	34.30	35.00	362,984	+0.56(+1.63%)
Aug 04, 2017	34.00	34.90	33.93	34.44	897,624	+0.55(+1.62%)
Aug 03, 2017	33.45	33.98	33.37	33.89	591,933	+0.29(+0.86%)
Aug 02, 2017	34.86	34.99	32.91	33.60	1,032,652	-1.35(-3.86%)
Aug 01, 2017	35.16	35.26	34.52	34.95	791,613	+0.33(+0.95%)
Jul 31, 2017	35.08	35.27	33.63	34.62	1,979,709	-0.92(-2.59%)
Jul 28, 2017	36.53	37.72	34.89	35.54	2,137,365	-2.56(-6.72%)
Jul 27, 2017	37.53	38.46	37.13	38.10	870,599	+0.51(+1.36%)
Jul 26, 2017	38.78	38.88	37.42	37.59	637,605	-0.98(-2.54%)
Jul 25, 2017	37.93	38.88	37.89	38.57	946,266	+0.69(+1.82%)
Jul 24, 2017	38.15	38.25	37.21	37.88	977,311	+0.48(+1.28%)
Jul 21, 2017	38.38	38.55	37.09	37.40	2,312,609	-1.10(-2.86%)
Jul 20, 2017	40.10	40.20	38.27	38.50	7,872,351	-2.46(-6.01%)
Jul 19, 2017	39.57	42.44	39.46	40.96	1,056,763	+1.85(+4.73%)
Jul 18, 2017	37.29	39.64	36.99	39.11	1,298,579	-0.36(-0.91%)
Jul 17, 2017	39.52	39.90	39.39	39.47	157,483	+0.06(+0.15%)
Jul 14, 2017	38.28	39.63	38.06	39.41	207,517	+1.30(+3.41%)
Jul 13, 2017	38.12	38.57	37.81	38.11	136,077	+0.13(+0.34%)
Jul 12, 2017	38.25	38.59	37.35	37.98	243,674	-0.14(-0.37%)
Jul 11, 2017	38.00	38.58	37.69	38.12	249,337	-0.32(-0.83%)
Jul 10, 2017	39.50	39.96	38.02	38.44	389,759	-1.16(-2.93%)
Jul 07, 2017	38.54	39.81	38.49	39.60	378,806	+1.06(+2.75%)
Jul 06, 2017	37.89	38.85	37.30	38.54	329,976	+0.64(+1.69%)
Jul 05, 2017	38.21	38.25	35.92	37.90	588,827	-0.43(-1.12%)
Jul 03, 2017	39.30	39.80	37.42	38.33	294,429	-0.93(-2.37%)
Jun 30, 2017	40.56	40.81	39.05	39.26	497,790	-1.44(-3.54%)
Jun 29, 2017	41.93	42.15	40.24	40.70	391,718	-1.52(-3.60%)
Jun 28, 2017	43.20	43.74	41.34	42.22	297,357	-1.16(-2.67%)
Jun 27, 2017	43.78	44.42	42.72	43.38	279,430	-0.61(-1.39%)
Jun 26, 2017	42.25	45.38	42.00	43.99	469,006	+2.48(+5.97%)
Jun 23, 2017	44.68	44.95	40.50	41.51	1,712,696	-3.00(-6.74%)
Jun 22, 2017	46.82	46.82	44.28	44.51	354,989	-1.80(-3.89%)
Jun 21, 2017	44.54	46.99	44.53	46.31	653,305	+2.41(+5.49%)
Jun 20, 2017	44.39	46.32	43.60	43.90	806,635	+0.76(+1.76%)
Jun 19, 2017	41.31	45.60	40.70	43.14	1,333,826	+2.72(+6.73%)
Jun 16, 2017	40.63	41.66	40.10	40.42	956,666	-0.08(-0.20%)
Jun 15, 2017	40.71	41.14	39.76	40.50	207,178	-0.29(-0.71%)
Jun 14, 2017	39.45	41.11	39.45	40.79	223,300	+1.20(+3.03%)
Jun 13, 2017	39.73	40.73	39.27	39.59	160,086	+0.16(+0.41%)
Jun 12, 2017	40.98	41.21	39.31	39.43	266,964	-1.67(-4.06%)
Jun 09, 2017	41.02	42.94	40.45	41.10	221,992	-0.18(-0.44%)
Jun 08, 2017	40.82	41.86	40.73	41.28	100,112	+0.61(+1.50%)
Jun 07, 2017	40.52	41.50	40.00	40.67	167,066	+0.30(+0.74%)
Jun 06, 2017	41.60	42.00	39.96	40.37	291,668	-1.13(-2.72%)
Jun 05, 2017	40.19	42.25	40.19	41.50	359,288	+1.50(+3.75%)
Jun 02, 2017	39.92	40.93	39.83	40.00	190,536	+0.15(+0.38%)
Jun 01, 2017	38.56	40.35	38.53	39.85	256,823	+1.14(+2.94%)
May 31, 2017	39.36	39.78	37.80	38.71	269,030	-0.50(-1.28%)
May 30, 2017	41.18	41.99	39.10	39.21	694,780	-3.17(-7.48%)
May 26, 2017	39.00	43.10	37.25	42.38	646,207	+4.24(+11.12%)
May 25, 2017	37.35	39.50	36.62	38.14	578,159	+0.91(+2.44%)
May 24, 2017	37.25	37.97	36.03	37.23	266,645	-0.17(-0.45%)
May 23, 2017	36.45	37.69	36.35	37.40	305,358	+1.12(+3.09%)
May 22, 2017	37.23	37.35	35.88	36.28	325,413	-0.77(-2.08%)
May 19, 2017	37.44	38.25	36.59	37.05	134,631	-0.20(-0.54%)
May 18, 2017	36.34	37.52	36.33	37.25	90,037	+0.97(+2.67%)
May 17, 2017	36.74	36.99	35.61	36.28	159,059	-0.34(-0.93%)
May 16, 2017	38.14	39.06	36.55	36.62	308,635	-1.29(-3.40%)
May 15, 2017	37.62	39.49	37.56	37.91	369,425	+0.60(+1.61%)
May 12, 2017	36.93	37.95	36.75	37.31	294,401	+0.58(+1.58%)
May 11, 2017	36.84	36.95	36.00	36.73	161,277	-0.04(-0.11%)
May 10, 2017	36.35	37.49	35.65	36.77	297,642	+0.66(+1.83%)
May 09, 2017	35.68	36.56	35.53	36.11	377,898	+0.61(+1.72%)
May 08, 2017	36.38	36.90	35.17	35.50	490,061	-1.23(-3.35%)
May 05, 2017	37.21	37.52	36.51	36.73	234,438	-0.20(-0.54%)
May 04, 2017	36.50	37.63	35.67	36.93	360,314	+0.57(+1.57%)
May 03, 2017	33.45	38.49	33.41	36.36	814,166	+2.85(+8.50%)
May 02, 2017	34.00	34.37	33.30	33.51	172,205	-0.03(-0.09%)
May 01, 2017	32.40	35.44	32.40	33.54	330,015	+1.14(+3.52%)
Apr 28, 2017	31.64	32.40	31.00	32.40	978,693	+0.35(+1.09%)

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.