Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.92	47.47	46.76	47.45	563,996	+0.60(+1.28%)
Aug 30, 2017	46.34	47.13	45.91	46.85	544,177	+0.66(+1.43%)
Aug 29, 2017	47.05	47.06	45.91	46.19	750,932	-1.03(-2.18%)
Aug 28, 2017	47.67	47.67	46.48	47.22	457,718	-0.41(-0.86%)
Aug 25, 2017	47.74	48.05	47.51	47.63	354,133	-0.08(-0.17%)
Aug 24, 2017	48.10	48.33	47.65	47.71	266,825	-0.20(-0.42%)
Aug 23, 2017	48.46	48.65	47.72	47.91	359,061	-0.92(-1.88%)
Aug 22, 2017	48.55	49.08	48.31	48.83	295,154	+0.58(+1.20%)
Aug 21, 2017	48.58	48.64	48.09	48.25	363,492	-0.33(-0.68%)
Aug 18, 2017	48.53	48.93	48.23	48.58	354,140	-0.25(-0.51%)
Aug 17, 2017	49.37	50.06	48.81	48.83	325,184	-0.66(-1.33%)
Aug 16, 2017	48.85	50.13	48.85	49.49	247,600	+0.36(+0.73%)
Aug 15, 2017	49.59	49.59	49.10	49.13	276,834	-0.30(-0.61%)
Aug 14, 2017	49.04	49.72	49.03	49.43	349,956	+0.18(+0.37%)
Aug 11, 2017	48.64	49.46	48.52	49.25	328,273	+0.31(+0.63%)
Aug 10, 2017	48.41	49.09	48.35	48.94	411,382	+0.30(+0.62%)
Aug 09, 2017	48.76	48.97	48.54	48.64	413,811	-0.15(-0.31%)
Aug 08, 2017	49.16	49.45	48.59	48.79	384,946	-0.51(-1.03%)
Aug 07, 2017	47.98	49.65	47.91	49.30	521,021	+0.91(+1.88%)
Aug 04, 2017	48.02	48.42	47.22	48.39	363,217	+0.53(+1.11%)
Aug 03, 2017	48.19	48.92	47.63	47.86	582,977	-0.42(-0.87%)
Aug 02, 2017	49.35	49.52	48.08	48.28	899,319	-1.02(-2.07%)
Aug 01, 2017	51.29	51.30	48.10	49.30	2,464,929	+2.00(+4.23%)
Jul 31, 2017	48.04	48.46	47.10	47.30	2,102,402	-0.40(-0.84%)
Jul 28, 2017	48.56	48.74	47.52	47.70	1,345,207	-1.18(-2.41%)
Jul 27, 2017	49.46	49.46	48.51	48.88	917,597	-0.53(-1.07%)
Jul 26, 2017	50.50	50.60	49.05	49.41	920,200	-1.18(-2.33%)
Jul 25, 2017	50.26	50.74	49.53	50.59	831,751	+0.30(+0.60%)
Jul 24, 2017	50.42	50.67	49.97	50.29	531,796	-0.25(-0.49%)
Jul 21, 2017	50.59	50.72	50.25	50.54	453,495	+0.27(+0.54%)
Jul 20, 2017	50.25	50.56	50.15	50.27	326,926	-0.11(-0.22%)
Jul 19, 2017	50.07	50.67	49.85	50.38	310,061	+0.45(+0.90%)
Jul 18, 2017	50.22	50.22	49.32	49.93	547,504	-0.29(-0.58%)
Jul 17, 2017	50.09	50.65	49.92	50.22	258,431	+0.15(+0.30%)
Jul 14, 2017	50.13	50.50	50.05	50.07	306,877	-0.13(-0.26%)
Jul 13, 2017	51.20	51.34	49.56	50.20	456,533	-0.88(-1.72%)
Jul 12, 2017	51.38	51.71	50.98	51.08	675,081	-0.03(-0.06%)
Jul 11, 2017	50.57	51.15	50.52	51.11	510,207	+0.62(+1.23%)
Jul 10, 2017	50.85	50.85	50.32	50.49	496,963	-0.42(-0.82%)
Jul 07, 2017	50.63	51.21	50.39	50.91	425,248	+0.41(+0.81%)
Jul 06, 2017	50.04	50.93	49.91	50.50	656,547	+0.08(+0.16%)
Jul 05, 2017	50.78	50.84	49.95	50.42	496,318	-0.34(-0.67%)
Jul 03, 2017	51.10	51.11	50.59	50.76	207,218	-0.19(-0.37%)
Jun 30, 2017	51.42	51.74	50.92	50.95	607,465	-0.34(-0.66%)
Jun 29, 2017	51.25	51.69	50.74	51.29	584,770	+0.16(+0.31%)
Jun 28, 2017	51.33	51.58	50.86	51.13	564,006	+0.15(+0.29%)
Jun 27, 2017	50.72	51.91	50.52	50.98	849,198	+0.55(+1.09%)
Jun 26, 2017	49.90	50.74	49.50	50.43	555,993	+0.58(+1.16%)
Jun 23, 2017	50.24	50.69	49.80	49.85	758,007	-0.11(-0.22%)
Jun 22, 2017	49.53	50.37	49.14	49.96	1,007,881	+1.95(+4.06%)
Jun 21, 2017	48.65	48.98	47.99	48.01	683,638	-0.69(-1.42%)
Jun 20, 2017	49.60	49.67	48.50	48.70	563,867	-0.89(-1.79%)
Jun 19, 2017	49.50	49.74	49.04	49.59	469,695	+0.27(+0.55%)
Jun 16, 2017	49.07	49.57	48.84	49.32	787,586	-0.10(-0.20%)
Jun 15, 2017	49.65	49.90	48.92	49.42	525,970	-0.78(-1.55%)
Jun 14, 2017	50.09	51.27	49.99	50.20	499,517	+0.10(+0.20%)
Jun 13, 2017	50.20	50.57	49.86	50.10	584,245	-0.48(-0.95%)
Jun 12, 2017	51.50	51.81	50.52	50.58	748,557	-1.13(-2.19%)
Jun 09, 2017	51.36	51.82	51.00	51.71	758,385	+0.53(+1.04%)
Jun 08, 2017	50.94	51.83	50.91	51.18	1,023,876	+0.12(+0.24%)
Jun 07, 2017	50.46	51.29	50.46	51.06	894,728	+0.76(+1.51%)
Jun 06, 2017	50.16	50.63	49.91	50.30	711,891	-0.17(-0.34%)
Jun 05, 2017	50.23	50.70	50.17	50.47	631,222	-0.12(-0.24%)
Jun 02, 2017	49.91	50.88	48.20	50.59	725,217	+0.76(+1.53%)

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.