Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	49.56	50.00	49.42	49.95	324,752	+0.54(+1.09%)
Aug 30, 2017	49.08	49.62	49.00	49.42	517,403	+0.30(+0.61%)
Aug 29, 2017	48.80	49.17	48.62	49.11	415,158	+0.27(+0.56%)
Aug 28, 2017	48.89	49.07	48.69	48.84	968,778	+0.15(+0.30%)
Aug 25, 2017	49.03	49.27	48.65	48.69	570,856	-0.12(-0.24%)
Aug 24, 2017	48.74	48.96	48.51	48.81	425,226	+0.26(+0.53%)
Aug 23, 2017	48.58	48.90	48.48	48.56	465,561	-0.23(-0.47%)
Aug 22, 2017	48.80	48.96	48.50	48.79	674,228	+0.12(+0.24%)
Aug 21, 2017	48.71	48.85	48.33	48.67	1,073,252	+0.02(+0.04%)
Aug 18, 2017	48.86	48.88	48.53	48.65	411,993	-0.32(-0.65%)
Aug 17, 2017	49.03	49.24	48.89	48.97	337,430	-0.24(-0.48%)
Aug 16, 2017	49.33	49.60	49.09	49.21	369,131	+0.13(+0.26%)
Aug 15, 2017	49.15	49.34	49.03	49.08	366,877	-0.06(-0.13%)
Aug 14, 2017	49.11	49.41	49.02	49.14	572,272	+0.17(+0.35%)
Aug 11, 2017	48.77	49.47	48.77	48.97	488,831	-0.18(-0.37%)
Aug 10, 2017	49.19	49.66	48.92	49.15	712,072	-0.04(-0.07%)
Aug 09, 2017	49.05	49.68	48.72	49.19	860,902	+0.11(+0.22%)
Aug 08, 2017	48.01	49.49	47.88	49.08	1,022,030	+0.80(+1.66%)
Aug 07, 2017	48.37	48.51	47.97	48.28	972,509	-0.06(-0.13%)
Aug 04, 2017	48.48	48.54	48.12	48.34	1,322,889	+0.07(+0.15%)
Aug 03, 2017	48.38	48.71	47.97	48.27	537,684	-0.05(-0.09%)
Aug 02, 2017	47.99	48.34	47.71	48.31	526,352	+0.26(+0.53%)
Aug 01, 2017	48.21	48.30	47.65	48.06	580,476	+0.06(+0.13%)
Jul 31, 2017	48.38	48.67	47.84	47.99	676,437	-0.26(-0.55%)
Jul 28, 2017	48.10	48.45	47.81	48.26	1,421,311	+0.13(+0.27%)
Jul 27, 2017	48.16	48.35	47.81	48.13	889,839	+0.12(+0.25%)
Jul 26, 2017	48.15	48.23	47.72	48.01	609,834	-0.12(-0.25%)
Jul 25, 2017	47.54	48.34	47.44	48.13	756,544	+0.79(+1.67%)
Jul 24, 2017	47.01	47.40	46.87	47.34	489,837	+0.34(+0.72%)
Jul 21, 2017	46.75	47.05	46.45	47.00	816,786	+0.36(+0.78%)
Jul 20, 2017	46.54	46.73	46.35	46.64	499,606	+0.18(+0.39%)
Jul 19, 2017	46.04	46.61	45.87	46.45	709,390	+0.46(+0.99%)
Jul 18, 2017	46.12	46.22	45.93	46.00	561,476	-0.15(-0.32%)
Jul 17, 2017	45.90	46.24	45.72	46.14	740,740	+0.23(+0.50%)
Jul 14, 2017	45.75	46.19	45.67	45.92	541,688	+0.18(+0.40%)
Jul 13, 2017	45.52	45.75	45.43	45.73	571,737	+0.23(+0.50%)
Jul 12, 2017	45.27	45.65	45.27	45.51	590,657	+0.50(+1.11%)
Jul 11, 2017	44.81	45.10	44.56	45.01	716,960	+0.18(+0.41%)
Jul 10, 2017	44.59	45.06	44.45	44.82	508,597	+0.11(+0.24%)
Jul 07, 2017	44.58	44.79	44.28	44.71	460,329	+0.26(+0.57%)
Jul 06, 2017	44.45	44.72	44.17	44.46	1,102,577	-0.15(-0.35%)
Jul 05, 2017	44.26	44.71	44.14	44.61	944,162	+0.34(+0.76%)
Jul 03, 2017	44.50	44.78	44.17	44.28	327,195	-0.14(-0.31%)
Jun 30, 2017	43.69	44.73	43.69	44.41	906,607	+0.94(+2.16%)
Jun 29, 2017	43.82	43.87	43.06	43.48	796,263	-0.34(-0.77%)
Jun 28, 2017	42.78	43.86	42.74	43.81	1,314,197	+1.31(+3.09%)
Jun 27, 2017	42.38	42.70	42.26	42.50	636,951	+0.11(+0.26%)
Jun 26, 2017	42.29	42.44	42.05	42.39	1,440,405	+0.17(+0.41%)
Jun 23, 2017	42.12	42.30	41.92	42.22	944,892	-0.01(-0.02%)
Jun 22, 2017	42.21	42.23	41.72	42.23	400,936	-0.04(-0.09%)
Jun 21, 2017	42.85	42.88	42.21	42.26	568,970	-0.48(-1.13%)
Jun 20, 2017	43.76	43.78	42.73	42.75	501,887	-1.17(-2.66%)
Jun 19, 2017	43.65	43.96	43.36	43.91	551,420	+0.48(+1.11%)
Jun 16, 2017	44.13	44.19	43.39	43.43	833,141	-0.63(-1.43%)
Jun 15, 2017	43.81	44.25	43.81	44.06	535,820	-0.12(-0.27%)
Jun 14, 2017	43.89	44.21	43.85	44.18	876,632	+0.46(+1.04%)
Jun 13, 2017	43.00	43.79	42.94	43.72	766,750	+0.83(+1.93%)
Jun 12, 2017	43.37	43.50	41.99	42.89	877,224	-0.77(-1.75%)
Jun 09, 2017	43.64	44.20	43.43	43.66	673,252	-0.15(-0.35%)
Jun 08, 2017	43.73	44.12	43.64	43.81	789,976	-0.19(-0.43%)
Jun 07, 2017	44.22	44.56	43.95	44.00	599,926	-0.01(-0.02%)
Jun 06, 2017	44.26	44.57	43.98	44.01	1,289,856	-0.43(-0.96%)
Jun 05, 2017	44.84	45.19	44.37	44.44	1,282,947	-0.37(-0.83%)
Jun 02, 2017	44.62	44.94	44.33	44.81	502,746	+0.30(+0.68%)

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.