Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	43.69	44.55	43.59	44.03	153,439	+0.46(+1.05%)
Aug 30, 2017	44.10	44.10	43.30	43.58	122,255	-0.48(-1.09%)
Aug 29, 2017	43.94	44.49	43.74	44.06	109,751	+0.14(+0.33%)
Aug 28, 2017	43.80	44.05	43.69	43.92	107,787	+0.14(+0.33%)
Aug 25, 2017	43.89	44.38	43.65	43.77	125,292	+0.04(+0.08%)
Aug 24, 2017	43.79	44.03	43.57	43.74	96,705	+0.02(+0.04%)
Aug 23, 2017	43.77	44.01	43.67	43.72	117,766	-0.08(-0.18%)
Aug 22, 2017	44.08	44.19	43.55	43.80	162,890	-0.08(-0.18%)
Aug 21, 2017	43.64	43.95	43.41	43.88	142,955	+0.22(+0.51%)
Aug 18, 2017	42.99	44.65	42.97	43.66	218,250	+0.39(+0.91%)
Aug 17, 2017	44.00	44.30	43.16	43.27	142,333	-0.72(-1.64%)
Aug 16, 2017	44.86	44.86	43.97	43.99	228,438	-0.79(-1.77%)
Aug 15, 2017	44.84	45.19	44.62	44.78	78,171	-0.15(-0.34%)
Aug 14, 2017	44.44	44.99	43.82	44.94	151,699	+0.54(+1.21%)
Aug 11, 2017	45.11	45.77	43.81	44.40	147,627	-1.33(-2.90%)
Aug 10, 2017	45.67	45.98	45.25	45.73	122,404	+0.06(+0.14%)
Aug 09, 2017	45.08	45.66	44.83	45.66	172,149	+0.73(+1.62%)
Aug 08, 2017	45.07	45.41	44.69	44.93	76,451	-0.23(-0.51%)
Aug 07, 2017	45.13	45.33	44.64	45.17	99,766	+0.06(+0.14%)
Aug 04, 2017	44.29	45.33	43.97	45.10	139,963	+0.84(+1.89%)
Aug 03, 2017	41.66	44.60	41.66	44.27	236,136	+0.91(+2.09%)
Aug 02, 2017	44.54	45.09	43.23	43.36	191,549	-1.10(-2.48%)
Aug 01, 2017	43.93	44.52	43.81	44.46	71,173	+0.52(+1.17%)
Jul 31, 2017	44.25	44.44	43.87	43.95	97,549	-0.23(-0.52%)
Jul 28, 2017	43.46	44.32	43.35	44.18	92,267	+0.58(+1.32%)
Jul 27, 2017	44.39	44.56	43.18	43.60	141,868	-0.79(-1.78%)
Jul 26, 2017	43.58	44.55	43.57	44.39	237,113	+0.67(+1.52%)
Jul 25, 2017	43.28	43.91	43.14	43.73	120,159	+0.55(+1.28%)
Jul 24, 2017	43.98	44.14	42.97	43.18	141,054	-0.99(-2.23%)
Jul 21, 2017	44.22	44.32	43.46	44.16	125,736	+0.67(+1.53%)
Jul 20, 2017	42.76	43.60	42.76	43.50	178,860	+0.76(+1.77%)
Jul 19, 2017	42.38	42.74	42.31	42.74	76,461	+0.46(+1.09%)
Jul 18, 2017	41.69	42.29	41.59	42.28	62,578	+0.47(+1.13%)
Jul 17, 2017	41.52	41.88	41.45	41.81	108,494	+0.28(+0.66%)
Jul 14, 2017	41.72	42.13	41.45	41.53	135,629	-0.20(-0.47%)
Jul 13, 2017	42.27	42.27	41.43	41.73	91,840	-0.51(-1.20%)
Jul 12, 2017	42.53	43.06	41.82	42.23	90,376	-0.01(-0.02%)
Jul 11, 2017	41.95	42.37	41.78	42.24	188,182	+0.36(+0.87%)
Jul 10, 2017	42.30	42.31	41.72	41.88	79,068	-0.29(-0.70%)
Jul 07, 2017	41.70	42.23	41.57	42.17	66,659	+0.49(+1.17%)
Jul 06, 2017	41.82	42.01	41.54	41.68	92,019	-0.37(-0.89%)
Jul 05, 2017	42.51	42.65	41.80	42.06	98,023	-0.46(-1.09%)
Jul 03, 2017	42.23	42.70	42.09	42.52	50,653	+0.38(+0.91%)
Jun 30, 2017	42.20	42.65	42.01	42.14	84,908	-0.02(-0.04%)
Jun 29, 2017	41.98	42.19	41.51	42.15	106,974	+0.10(+0.23%)
Jun 28, 2017	42.22	42.77	41.88	42.06	186,003	-0.26(-0.61%)
Jun 27, 2017	42.72	42.72	41.86	42.31	118,018	-0.43(-1.00%)
Jun 26, 2017	42.78	43.17	42.61	42.74	139,954	-0.10(-0.23%)
Jun 23, 2017	42.58	43.57	42.58	42.84	232,098	+0.14(+0.33%)
Jun 22, 2017	42.83	43.10	42.33	42.70	114,404	-0.02(-0.04%)
Jun 21, 2017	43.18	43.32	42.62	42.71	97,232	-0.54(-1.25%)
Jun 20, 2017	43.70	43.80	43.18	43.26	82,195	-0.44(-1.02%)
Jun 19, 2017	44.17	44.39	43.49	43.70	145,609	-0.68(-1.54%)
Jun 16, 2017	43.15	44.49	42.67	44.38	378,729	+0.07(+0.16%)
Jun 15, 2017	43.71	44.38	43.71	44.31	101,646	+0.15(+0.34%)
Jun 14, 2017	44.37	44.44	43.90	44.16	114,828	+0.20(+0.44%)
Jun 13, 2017	43.88	44.20	43.45	43.97	89,527	+0.20(+0.47%)
Jun 12, 2017	44.29	45.20	43.58	43.76	188,863	-0.59(-1.32%)
Jun 09, 2017	43.02	44.35	42.97	44.35	282,556	+1.45(+3.38%)
Jun 08, 2017	42.16	43.01	41.53	42.90	167,458	+0.76(+1.81%)
Jun 07, 2017	42.06	42.46	41.79	42.14	114,154	+0.16(+0.38%)
Jun 06, 2017	41.65	42.21	41.65	41.98	114,702	+0.23(+0.55%)
Jun 05, 2017	41.94	42.18	41.63	41.74	128,888	-0.12(-0.28%)
Jun 02, 2017	41.49	42.36	41.35	41.86	132,025	+0.31(+0.75%)

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.