Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	42.25	42.65	41.81	42.30	169,365	+0.15(+0.35%)
Aug 30, 2017	41.17	42.65	41.17	42.15	119,934	+1.07(+2.60%)
Aug 29, 2017	40.79	41.18	40.79	41.08	85,715	-0.05(-0.12%)
Aug 28, 2017	41.58	41.62	41.06	41.13	132,652	-0.34(-0.83%)
Aug 25, 2017	40.99	41.58	40.50	41.48	158,868	+0.59(+1.44%)
Aug 24, 2017	41.18	41.18	40.54	40.89	68,065	-0.20(-0.48%)
Aug 23, 2017	41.43	41.67	40.94	41.08	206,824	-0.64(-1.53%)
Aug 22, 2017	41.28	41.89	40.96	41.72	188,027	+0.54(+1.31%)
Aug 21, 2017	41.48	41.72	40.79	41.18	138,511	-0.39(-0.94%)
Aug 18, 2017	41.72	41.94	41.13	41.58	162,333	-0.34(-0.82%)
Aug 17, 2017	42.07	42.31	41.67	41.92	155,933	-0.34(-0.81%)
Aug 16, 2017	42.70	42.90	42.07	42.26	81,831	-0.34(-0.81%)
Aug 15, 2017	43.00	43.02	42.41	42.61	156,143	-0.44(-1.03%)
Aug 14, 2017	41.92	43.10	41.80	43.05	132,368	+1.62(+3.91%)
Aug 11, 2017	41.13	41.92	40.30	41.43	254,940	-0.15(-0.35%)
Aug 10, 2017	43.10	43.10	41.33	41.58	174,625	+2.11(+5.35%)
Aug 09, 2017	39.91	40.05	38.86	39.46	165,034	-0.59(-1.47%)
Aug 08, 2017	42.95	43.06	39.91	40.05	231,720	-3.04(-7.06%)
Aug 07, 2017	41.92	43.24	41.92	43.10	325,559	+1.23(+2.93%)
Aug 04, 2017	45.16	45.16	40.50	41.87	475,911	-4.12(-8.96%)
Aug 03, 2017	45.31	46.09	45.11	45.99	121,787	+0.74(+1.63%)
Aug 02, 2017	46.53	47.07	45.16	45.26	122,266	-1.23(-2.64%)
Aug 01, 2017	47.17	47.17	45.99	46.48	160,115	-0.29(-0.63%)
Jul 31, 2017	46.58	47.12	46.24	46.78	88,928	+0.29(+0.63%)
Jul 28, 2017	46.24	46.58	45.70	46.48	48,641	+0.00(+0.00%)
Jul 27, 2017	46.93	47.02	45.80	46.48	106,812	-0.25(-0.53%)
Jul 26, 2017	46.68	47.32	46.29	46.73	91,147	+0.05(+0.11%)
Jul 25, 2017	46.97	47.37	46.53	46.68	109,289	+0.00(+0.00%)
Jul 24, 2017	46.73	46.88	46.19	46.68	78,872	-0.05(-0.11%)
Jul 21, 2017	47.27	47.27	46.53	46.73	61,978	-0.15(-0.31%)
Jul 20, 2017	47.32	47.42	46.58	46.88	50,564	-0.34(-0.73%)
Jul 19, 2017	46.29	47.22	46.09	47.22	54,571	+1.08(+2.34%)
Jul 18, 2017	46.43	46.53	45.75	46.14	71,388	-0.49(-1.05%)
Jul 17, 2017	46.43	46.78	45.85	46.63	88,344	+0.15(+0.32%)
Jul 14, 2017	46.53	46.63	45.85	46.48	71,050	-0.10(-0.21%)
Jul 13, 2017	47.02	47.02	46.09	46.58	75,676	-0.44(-0.94%)
Jul 12, 2017	47.22	48.05	46.73	47.02	73,915	+0.05(+0.10%)
Jul 11, 2017	46.63	47.02	45.60	46.97	122,506	+0.34(+0.74%)
Jul 10, 2017	46.14	46.88	46.09	46.63	119,980	+0.39(+0.85%)
Jul 07, 2017	45.31	46.43	45.21	46.24	287,872	+1.08(+2.39%)
Jul 06, 2017		46.39	44.57	45.16	83,670	-0.93(-2.02%)
Jul 05, 2017	45.65	46.14	44.67	46.09	67,149	+0.49(+1.08%)
Jul 03, 2017	45.60	46.04	45.16	45.60	37,545	+0.15(+0.32%)
Jun 30, 2017	44.72	45.75	44.72	45.45	76,097	+0.79(+1.76%)
Jun 29, 2017	45.16	45.45	44.18	44.67	48,379	-0.49(-1.09%)
Jun 28, 2017	44.67	45.35	44.47	45.16	68,156	+0.79(+1.77%)
Jun 27, 2017	44.86	45.45	44.28	44.37	58,078	-0.59(-1.31%)
Jun 26, 2017	45.21	45.31	44.86	44.96	45,328	-0.10(-0.22%)
Jun 23, 2017	44.82	45.26	44.62	45.06	133,084	+0.25(+0.55%)
Jun 22, 2017	44.18	44.96	44.18	44.82	56,120	+0.59(+1.33%)
Jun 21, 2017	44.57	45.11	44.18	44.23	69,537	-0.29(-0.66%)
Jun 20, 2017	45.45	45.45	44.28	44.52	79,683	-0.98(-2.16%)
Jun 19, 2017	45.60	46.34	45.40	45.50	91,699	-0.29(-0.64%)
Jun 16, 2017	45.40	45.94	45.40	45.80	300,144	-0.29(-0.64%)
Jun 15, 2017	45.50	46.24	45.50	46.09	40,135	+0.00(+0.00%)
Jun 14, 2017	45.99	46.29	45.75	46.09	48,045	+0.00(+0.00%)
Jun 13, 2017	46.29	46.39	45.75	46.09	70,014	-0.20(-0.42%)
Jun 12, 2017	46.04	46.48	45.35	46.29	107,805	+0.10(+0.21%)
Jun 09, 2017	46.29	46.46	45.85	46.19	128,120	+0.10(+0.21%)
Jun 08, 2017	44.91	46.58	44.57	46.09	103,582	+1.03(+2.29%)
Jun 07, 2017	45.40	45.72	44.82	45.06	98,391	-0.29(-0.65%)
Jun 06, 2017	45.35	45.70	44.86	45.35	52,065	-0.25(-0.54%)
Jun 05, 2017	46.53	46.93	45.55	45.60	92,955	-1.13(-2.42%)
Jun 02, 2017	45.90	47.56	45.90	46.73	81,500	+0.98(+2.15%)

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.