Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	45.23	45.33	44.98	45.11	933,715	-0.04(-0.09%)
Aug 30, 2017	45.14	45.34	45.12	45.15	462,228	+0.00(+0.00%)
Aug 29, 2017	45.08	45.21	44.91	45.15	660,398	-0.27(-0.60%)
Aug 28, 2017	45.97	45.97	45.28	45.42	633,280	-0.50(-1.09%)
Aug 25, 2017	45.78	46.05	45.64	45.92	1,080,689	+0.26(+0.57%)
Aug 24, 2017	46.02	46.06	45.66	45.66	746,737	-0.27(-0.59%)
Aug 23, 2017	45.94	46.24	45.92	45.93	623,762	-0.27(-0.59%)
Aug 22, 2017	45.94	46.22	45.93	46.20	647,921	+0.36(+0.78%)
Aug 21, 2017	46.03	46.03	45.77	45.85	708,895	-0.17(-0.38%)
Aug 18, 2017	45.75	46.29	45.71	46.02	820,493	+0.15(+0.32%)
Aug 17, 2017	46.58	46.85	45.86	45.87	856,151	-0.85(-1.82%)
Aug 16, 2017	46.91	47.02	46.70	46.73	738,980	-0.06(-0.12%)
Aug 15, 2017	47.03	47.17	46.77	46.78	366,019	-0.07(-0.14%)
Aug 14, 2017	46.98	47.18	46.83	46.85	740,192	+0.16(+0.35%)
Aug 11, 2017	46.93	47.03	46.60	46.69	544,820	-0.30(-0.64%)
Aug 10, 2017	47.03	47.24	46.88	46.99	717,086	-0.28(-0.59%)
Aug 09, 2017	47.15	47.27	46.93	47.27	1,079,029	-0.07(-0.14%)
Aug 08, 2017	47.33	47.58	47.25	47.33	818,907	-0.08(-0.16%)
Aug 07, 2017	47.55	47.59	47.35	47.41	715,721	-0.12(-0.24%)
Aug 04, 2017	47.55	47.59	47.36	47.53	968,915	+0.16(+0.35%)
Aug 03, 2017	47.63	47.95	47.33	47.36	1,340,745	-0.15(-0.31%)
Aug 02, 2017	47.47	47.84	47.36	47.51	1,174,840	-0.07(-0.14%)
Aug 01, 2017	47.20	47.65	46.79	47.58	1,156,101	+0.49(+1.05%)
Jul 31, 2017	46.18	47.36	45.55	47.08	1,119,419	+0.41(+0.87%)
Jul 28, 2017	46.58	46.80	46.40	46.68	556,027	+0.14(+0.29%)
Jul 27, 2017	46.51	46.61	46.30	46.54	653,873	+0.00(+0.00%)
Jul 26, 2017	46.94	46.94	46.44	46.54	486,141	-0.35(-0.74%)
Jul 25, 2017	46.86	47.00	46.74	46.89	608,938	+0.44(+0.96%)
Jul 24, 2017	46.35	46.50	46.34	46.44	607,314	+0.13(+0.27%)
Jul 21, 2017	46.07	46.40	46.01	46.32	548,090	+0.09(+0.19%)
Jul 20, 2017	46.34	46.57	46.13	46.23	1,001,516	-0.11(-0.23%)
Jul 19, 2017	45.75	46.40	45.71	46.34	833,995	+0.65(+1.42%)
Jul 18, 2017	45.48	45.74	45.43	45.69	829,656	+0.09(+0.19%)
Jul 17, 2017	45.26	45.68	45.11	45.60	519,121	+0.19(+0.43%)
Jul 14, 2017	45.26	45.70	45.08	45.41	466,032	+0.02(+0.04%)
Jul 13, 2017	45.16	45.43	45.14	45.39	524,317	+0.14(+0.30%)
Jul 12, 2017	45.29	45.46	45.17	45.26	570,064	-0.11(-0.23%)
Jul 11, 2017	45.69	45.69	45.15	45.36	636,484	-0.24(-0.53%)
Jul 10, 2017	45.48	45.82	45.40	45.60	657,516	-0.06(-0.13%)
Jul 07, 2017	45.43	45.76	45.23	45.66	808,467	+0.42(+0.92%)
Jul 06, 2017	45.47	45.65	45.19	45.25	916,162	-0.22(-0.49%)
Jul 05, 2017	45.86	45.93	45.37	45.47	993,345	-0.38(-0.82%)
Jul 03, 2017	45.57	46.44	45.57	45.85	894,810	+0.57(+1.26%)
Jun 30, 2017	45.54	45.57	44.95	45.27	1,068,633	-0.02(-0.04%)
Jun 29, 2017	45.92	45.93	45.20	45.29	1,065,329	-0.14(-0.30%)
Jun 28, 2017	45.38	45.68	45.38	45.43	955,654	+0.34(+0.75%)
Jun 27, 2017	45.18	45.31	45.04	45.09	876,824	+0.01(+0.02%)
Jun 26, 2017	44.90	45.20	44.73	45.08	806,361	+0.32(+0.71%)
Jun 23, 2017	44.91	45.18	44.66	44.76	1,145,811	-0.12(-0.26%)
Jun 22, 2017	45.16	45.26	44.86	44.88	756,847	-0.41(-0.90%)
Jun 21, 2017	46.07	46.07	45.17	45.28	927,708	-0.67(-1.45%)
Jun 20, 2017	46.29	46.29	45.79	45.95	789,482	-0.46(-1.00%)
Jun 19, 2017	46.61	46.74	46.30	46.42	738,791	-0.15(-0.31%)
Jun 16, 2017	46.80	46.80	46.32	46.56	1,631,004	+0.09(+0.19%)
Jun 15, 2017	45.96	46.61	45.91	46.47	1,088,612	+0.38(+0.82%)
Jun 14, 2017	46.15	46.23	45.78	46.10	914,029	-0.11(-0.23%)
Jun 13, 2017	46.11	46.33	46.00	46.20	640,826	+0.12(+0.25%)
Jun 12, 2017	45.92	46.17	45.78	46.09	940,483	+0.17(+0.38%)
Jun 09, 2017	45.29	45.92	45.25	45.91	1,050,488	+0.74(+1.65%)
Jun 08, 2017		45.35	45.09	45.17	1,163,787	+0.04(+0.09%)
Jun 07, 2017	45.32	45.34	45.06	45.13	709,442	-0.10(-0.21%)
Jun 06, 2017	45.41	45.41	45.09	45.23	990,158	-0.37(-0.81%)
Jun 05, 2017	45.61	45.85	45.56	45.59	678,000	-0.15(-0.34%)
Jun 02, 2017	45.99	46.08	45.68	45.75	1,088,916	-0.36(-0.78%)

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.