Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	44.61	45.18	44.57	45.01	14,489,703	+0.47(+1.06%)
Aug 30, 2017	44.27	44.67	44.14	44.54	7,777,220	+0.31(+0.71%)
Aug 29, 2017	43.71	44.33	43.60	44.22	8,102,330	+0.19(+0.43%)
Aug 28, 2017	44.17	44.17	43.86	44.04	6,945,467	+0.00(+0.00%)
Aug 25, 2017	44.21	44.21	43.95	44.04	8,781,573	+0.04(+0.10%)
Aug 24, 2017	43.88	44.05	43.71	43.99	8,236,111	+0.11(+0.24%)
Aug 23, 2017	43.87	44.21	43.77	43.88	7,710,420	-0.17(-0.39%)
Aug 22, 2017	43.93	44.13	43.81	44.05	10,324,322	+0.32(+0.74%)
Aug 21, 2017	43.51	43.78	43.41	43.73	8,155,459	+0.25(+0.58%)
Aug 18, 2017	43.33	43.71	43.20	43.48	11,459,775	+0.06(+0.14%)
Aug 17, 2017	43.97	44.10	43.42	43.42	10,803,604	-0.63(-1.42%)
Aug 16, 2017	43.79	44.10	43.61	44.04	11,048,863	+0.38(+0.86%)
Aug 15, 2017	43.72	43.83	43.61	43.67	11,923,874	-0.02(-0.04%)
Aug 14, 2017	43.36	43.78	43.35	43.69	10,319,900	+0.55(+1.26%)
Aug 11, 2017	43.09	43.32	42.91	43.14	13,088,252	+0.13(+0.29%)
Aug 10, 2017	43.78	43.78	42.97	43.02	14,973,877	-0.86(-1.96%)
Aug 09, 2017	43.80	44.17	43.70	43.87	17,748,476	-0.04(-0.08%)
Aug 08, 2017	44.30	44.56	43.79	43.91	16,357,293	-0.48(-1.09%)
Aug 07, 2017	44.71	44.80	44.29	44.39	9,258,888	-0.29(-0.64%)
Aug 04, 2017		44.92	44.59	44.68	7,855,620	-0.24(-0.54%)
Aug 03, 2017	44.64	45.08	44.47	44.92	10,609,585	+0.41(+0.92%)
Aug 02, 2017	44.95	44.99	44.34	44.51	9,751,440	-0.35(-0.78%)
Aug 01, 2017	44.85	44.91	44.60	44.86	6,779,184	+0.21(+0.46%)
Jul 31, 2017	45.14	45.16	44.62	44.65	11,256,442	-0.33(-0.74%)
Jul 28, 2017	44.88	45.15	44.75	44.98	10,059,785	-0.13(-0.30%)
Jul 27, 2017	45.88	45.93	44.88	45.12	18,459,496	-0.64(-1.41%)
Jul 26, 2017	45.74	45.78	45.63	45.76	6,401,143	+0.00(+0.00%)
Jul 25, 2017	45.53	45.81	45.42	45.76	11,781,592	+0.37(+0.81%)
Jul 24, 2017	45.43	45.52	45.27	45.39	8,542,035	-0.04(-0.08%)
Jul 21, 2017	45.49	45.74	45.30	45.43	9,831,099	-0.30(-0.65%)
Jul 20, 2017		45.84	45.46	45.73	9,809,432	+0.12(+0.25%)
Jul 19, 2017	45.13	45.70	45.04	45.61	14,886,278	+0.49(+1.09%)
Jul 18, 2017	45.02	45.34	44.86	45.12	15,772,838	+0.01(+0.02%)
Jul 17, 2017	44.99	45.23	44.93	45.11	9,050,903	+0.06(+0.14%)
Jul 14, 2017	44.79	45.13	44.79	45.05	11,084,893	+0.19(+0.42%)
Jul 13, 2017	45.04	45.15	44.77	44.86	13,424,024	-0.09(-0.20%)
Jul 12, 2017	44.56	44.97	44.51	44.95	16,231,567	+0.51(+1.14%)
Jul 11, 2017	44.13	44.45	44.02	44.44	10,944,551	+0.23(+0.52%)
Jul 10, 2017	43.90	44.40	43.85	44.21	11,334,338	+0.24(+0.55%)
Jul 07, 2017	43.50	44.05	43.50	43.97	12,222,379	+0.45(+1.02%)
Jul 06, 2017	43.88	44.03	43.45	43.52	16,174,864	-0.54(-1.23%)
Jul 05, 2017	44.37	44.57	44.02	44.07	17,706,366	+0.09(+0.20%)
Jul 03, 2017	44.59	44.66	43.94	43.98	12,215,486	-0.69(-1.56%)
Jun 30, 2017	44.71	45.01	44.63	44.67	14,755,476	-0.05(-0.12%)
Jun 29, 2017	45.22	45.34	44.53	44.73	15,633,069	-0.60(-1.32%)
Jun 28, 2017	45.50	45.52	45.27	45.32	17,937,624	+0.11(+0.24%)
Jun 27, 2017	45.22	45.84	45.01	45.22	20,064,732	-0.10(-0.22%)
Jun 26, 2017	45.43	46.06	45.23	45.31	33,058,856	-0.08(-0.18%)
Jun 23, 2017	44.76	46.18	44.61	45.39	48,053,436	+0.58(+1.29%)
Jun 22, 2017		46.18	44.69	44.81	70,921,104	+3.54(+8.57%)
Jun 21, 2017	41.12	41.46	41.05	41.28	34,309,692	+0.44(+1.07%)
Jun 20, 2017	40.77	41.27	40.63	40.84	17,168,312	+0.10(+0.24%)
Jun 19, 2017	40.33	40.76	40.28	40.74	14,352,139	+0.57(+1.42%)
Jun 16, 2017	39.87	40.18	39.67	40.17	17,881,042	+0.37(+0.92%)
Jun 15, 2017	39.69	39.93	39.53	39.81	11,667,067	-0.12(-0.29%)
Jun 14, 2017	40.23	40.34	39.63	39.92	13,494,356	-0.15(-0.38%)
Jun 13, 2017	40.15	40.30	39.75	40.07	12,016,298	+0.12(+0.29%)
Jun 12, 2017	39.78	39.96	38.99	39.96	18,170,518	-0.16(-0.40%)
Jun 09, 2017	40.45	40.69	39.81	40.12	13,680,396	-0.35(-0.86%)
Jun 08, 2017		40.86	40.37	40.47	14,467,388	+0.02(+0.04%)
Jun 07, 2017	40.64	40.67	40.22	40.45	8,629,872	-0.19(-0.46%)
Jun 06, 2017	40.74	40.84	40.63	40.64	8,361,437	-0.28(-0.68%)
Jun 05, 2017	40.71	40.98	40.69	40.91	9,672,209	+0.23(+0.57%)
Jun 02, 2017	40.88	41.05	40.52	40.68	13,238,391	-0.12(-0.28%)

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.