Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.62	42.40	41.55	42.36	61,242,940	+0.94(+2.27%)
Aug 30, 2017	41.38	41.53	41.07	41.42	38,419,708	+0.25(+0.60%)
Aug 29, 2017	40.65	41.40	40.57	41.17	32,370,260	-0.07(-0.16%)
Aug 28, 2017	41.15	41.27	40.58	41.24	38,902,672	+0.29(+0.71%)
Aug 25, 2017		41.65	40.89	40.95	35,720,088	-0.34(-0.84%)
Aug 24, 2017	41.77	41.82	41.03	41.30	46,941,092	-0.15(-0.37%)
Aug 23, 2017	40.30	41.56	40.21	41.45	57,909,748	+0.81(+2.00%)
Aug 22, 2017	40.12	40.70	39.93	40.64	44,998,580	+0.85(+2.14%)
Aug 21, 2017	40.62	40.74	39.35	39.79	62,341,652	-0.59(-1.46%)
Aug 18, 2017	40.92	41.09	39.91	40.38	60,120,428	+0.01(+0.02%)
Aug 17, 2017	41.20	41.38	40.34	40.37	52,458,464	-0.92(-2.23%)
Aug 16, 2017	41.90	42.13	40.96	41.29	59,596,232	-0.46(-1.10%)
Aug 15, 2017	42.15	42.42	41.41	41.74	76,412,208	-0.36(-0.84%)
Aug 14, 2017	39.92	42.13	39.80	42.10	127,823,672	+3.11(+7.98%)
Aug 11, 2017	39.28	39.75	38.23	38.99	149,719,440	-2.20(-5.33%)
Aug 10, 2017	43.04	43.16	41.08	41.19	132,099,568	-1.84(-4.28%)
Aug 09, 2017	42.11	43.05	41.92	43.03	52,967,904	+0.45(+1.06%)
Aug 08, 2017	43.47	43.64	42.18	42.58	75,361,552	-0.51(-1.19%)
Aug 07, 2017	42.10	43.09	42.00	43.09	71,668,416	+1.28(+3.07%)
Aug 04, 2017	41.85	42.52	41.62	41.80	58,909,412	+0.18(+0.44%)
Aug 03, 2017	41.09	41.66	40.92	41.62	44,234,472	+0.52(+1.27%)
Aug 02, 2017	41.44	41.48	40.32	41.10	47,809,688	-0.03(-0.06%)
Aug 01, 2017	40.53	41.14	40.25	41.12	43,103,080	+0.50(+1.22%)
Jul 31, 2017	41.23	41.60	40.16	40.63	55,940,628	-0.47(-1.14%)
Jul 28, 2017	40.07	41.34	39.82	41.10	51,334,948	+0.66(+1.64%)
Jul 27, 2017	42.07	42.19	39.40	40.44	78,236,112	-1.38(-3.30%)
Jul 26, 2017	41.92	42.48	41.46	41.81	64,007,020	+0.48(+1.16%)
Jul 25, 2017		41.48		41.34	49,571,972	-0.20(-0.48%)
Jul 24, 2017	42.10	42.20	41.43	41.54	65,196,756	-0.49(-1.16%)
Jul 21, 2017	41.67	42.33	41.52	42.02	64,833,028	+0.15(+0.36%)
Jul 20, 2017		41.88	41.01	41.88	69,913,360	+0.60(+1.45%)
Jul 19, 2017	41.58	41.85	41.16	41.27	68,671,832	-0.22(-0.52%)
Jul 18, 2017	40.45	41.64	40.33	41.49	77,630,352	+0.43(+1.04%)
Jul 17, 2017	41.58	41.88	40.44	41.06	93,032,000	-0.17(-0.42%)
Jul 14, 2017	40.32	41.25	40.25	41.24	94,194,832	+1.08(+2.69%)
Jul 13, 2017	40.75	41.57	39.69	40.16	136,873,904	-0.47(-1.16%)
Jul 12, 2017	39.58	40.75	39.14	40.63	114,333,616	+1.66(+4.25%)
Jul 11, 2017	38.46	39.05	38.04	38.97	75,758,576	+0.55(+1.42%)
Jul 10, 2017	37.44	38.50	37.17	38.42	95,779,312	+1.73(+4.73%)
Jul 07, 2017	36.45	36.88	36.21	36.69	65,497,208	+0.82(+2.29%)
Jul 06, 2017	35.47	36.34	34.94	35.87	74,595,760	+0.11(+0.30%)
Jul 05, 2017	35.48	36.05	35.28	35.76	81,997,048	+0.93(+2.67%)
Jul 03, 2017	36.26	36.41	34.65	34.83	70,907,280	-1.31(-3.62%)
Jun 30, 2017		36.98	35.88	36.14	73,065,272	-0.53(-1.45%)
Jun 29, 2017	37.65	37.68	36.02	36.67	106,395,760	-1.27(-3.34%)
Jun 28, 2017	37.33	37.98	36.44	37.94	99,432,392	+1.29(+3.53%)
Jun 27, 2017	37.86	37.95	36.59	36.65	99,882,192	-1.39(-3.66%)
Jun 26, 2017	38.79	39.15	37.08	38.04	106,382,080	-0.42(-1.09%)
Jun 23, 2017			38.30	38.46	108,858,808	-1.13(-2.87%)
Jun 22, 2017	39.95	40.09	39.35	39.59	46,892,616	-0.27(-0.69%)
Jun 21, 2017	39.55	39.90	38.92	39.87	68,138,328	+0.59(+1.52%)
Jun 20, 2017	39.76	40.44	39.23	39.27	109,498,352	-0.06(-0.15%)
Jun 19, 2017	38.35	39.38	38.31	39.33	77,703,488	+1.42(+3.76%)
Jun 16, 2017	38.19	38.67	37.56	37.91	92,495,800	-0.19(-0.49%)
Jun 15, 2017	36.74	38.40	36.62	38.09	96,314,800	+0.16(+0.43%)
Jun 14, 2017	37.88	38.52	37.12	37.93	118,327,104	+0.08(+0.21%)
Jun 13, 2017	38.60	38.69	36.41	37.85	167,181,024	+0.36(+0.95%)
Jun 12, 2017	36.47	37.92	35.53	37.49	169,660,848	+0.09(+0.25%)
Jun 09, 2017	41.19	42.12	35.69	37.40	369,292,800	-2.59(-6.46%)
Jun 08, 2017	38.37	40.00	37.95	39.98	115,806,240	+2.70(+7.26%)
Jun 07, 2017	37.08	37.47	36.92	37.28	61,246,804	+0.45(+1.21%)
Jun 06, 2017	36.95	37.42	36.70	36.84	75,864,576	-0.17(-0.45%)
Jun 05, 2017	35.74	37.13	35.63	37.00	81,721,400	+1.09(+3.04%)
Jun 02, 2017	36.06	36.33	35.85	35.91	48,745,736	-0.18(-0.50%)

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.