Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	45.70	46.84	45.70	46.64	93,011	+1.03(+2.25%)
Aug 30, 2017	46.10	46.10	45.42	45.62	66,418	-0.41(-0.90%)
Aug 29, 2017	45.55	46.20	45.17	46.03	102,019	+0.38(+0.82%)
Aug 28, 2017	45.92	46.02	45.29	45.66	86,896	-0.01(-0.02%)
Aug 25, 2017	46.44	46.50	45.64	45.66	55,573	-0.59(-1.28%)
Aug 24, 2017	45.82	46.38	45.47	46.26	77,842	+0.76(+1.67%)
Aug 23, 2017	46.43	46.43	45.26	45.50	104,166	-1.21(-2.60%)
Aug 22, 2017	45.78	46.73	45.78	46.71	61,837	+1.06(+2.33%)
Aug 21, 2017	45.82	45.98	45.32	45.65	81,590	-0.06(-0.12%)
Aug 18, 2017	45.69	46.06	45.32	45.70	314,203	-0.35(-0.76%)
Aug 17, 2017	46.59	46.90	46.00	46.05	118,592	-0.63(-1.35%)
Aug 16, 2017	47.14	47.15	46.53	46.68	75,675	-0.29(-0.62%)
Aug 15, 2017	47.28	47.55	46.93	46.97	63,005	-0.18(-0.38%)
Aug 14, 2017	46.71	47.36	45.75	47.15	164,136	+0.80(+1.72%)
Aug 11, 2017	46.68	46.78	46.07	46.35	95,566	-0.11(-0.24%)
Aug 10, 2017	46.63	46.71	46.21	46.46	90,698	-0.21(-0.45%)
Aug 09, 2017	46.98	47.02	46.43	46.68	125,265	-0.34(-0.73%)
Aug 08, 2017	46.67	47.16	46.65	47.02	153,779	+0.36(+0.77%)
Aug 07, 2017	46.44	46.84	46.14	46.66	79,751	+0.24(+0.51%)
Aug 04, 2017	46.02	46.52	44.83	46.43	169,133	+0.60(+1.31%)
Aug 03, 2017	46.06	46.83	45.60	45.82	114,940	-0.21(-0.45%)
Aug 02, 2017	48.45	48.45	45.75	46.03	227,052	-2.22(-4.60%)
Aug 01, 2017	48.25	48.89	48.04	48.25	115,638	-0.01(-0.02%)
Jul 31, 2017	48.37	48.37	47.73	48.26	165,763	+0.15(+0.31%)
Jul 28, 2017	46.89	48.74	46.77	48.11	232,558	+1.12(+2.38%)
Jul 27, 2017	47.86	47.86	45.78	46.99	263,834	-0.01(-0.02%)
Jul 26, 2017	47.69	47.69	46.90	47.00	115,052	-0.63(-1.32%)
Jul 25, 2017	46.93	47.74	46.69	47.63	108,400	+0.73(+1.56%)
Jul 24, 2017	47.03	47.50	46.41	46.90	94,829	-0.23(-0.48%)
Jul 21, 2017	47.70	47.87	46.86	47.12	170,125	-0.34(-0.71%)
Jul 20, 2017		48.04	47.36	47.46	93,298	-0.58(-1.21%)
Jul 19, 2017	47.81	48.20	47.35	48.04	80,743	+0.32(+0.67%)
Jul 18, 2017	47.69	48.03	47.40	47.72	65,763	-0.09(-0.20%)
Jul 17, 2017	47.71	48.02	47.33	47.82	80,726	+0.09(+0.20%)
Jul 14, 2017	47.52	48.90	45.01	47.72	133,650	+0.08(+0.16%)
Jul 13, 2017	47.99	47.99	47.30	47.65	101,216	-0.39(-0.82%)
Jul 12, 2017	47.58	48.16	47.21	48.04	95,742	+0.65(+1.37%)
Jul 11, 2017	47.22	47.55	44.58	47.40	161,192	+0.24(+0.50%)
Jul 10, 2017	47.91	47.98	47.00	47.16	109,117	-0.82(-1.71%)
Jul 07, 2017	47.53	48.11	45.86	47.98	78,122	+0.55(+1.17%)
Jul 06, 2017	47.03	47.53	46.61	47.42	123,505	+0.24(+0.50%)
Jul 05, 2017	47.75	48.74	46.91	47.19	124,364	-0.55(-1.16%)
Jul 03, 2017	48.06	48.06	47.44	47.74	33,185	-0.16(-0.33%)
Jun 30, 2017		48.33	47.67	47.90	176,779	-0.01(-0.02%)
Jun 29, 2017	47.02	48.10	46.53	47.91	200,935	+1.02(+2.17%)
Jun 28, 2017	47.38	47.74	46.44	46.90	234,512	-0.29(-0.62%)
Jun 27, 2017	48.08	48.08	47.09	47.19	139,617	-0.94(-1.95%)
Jun 26, 2017	48.48	48.75	48.08	48.13	84,806	-0.23(-0.47%)
Jun 23, 2017			47.96	48.35	145,417	-0.13(-0.27%)
Jun 22, 2017	47.87	48.53	47.65	48.49	69,093	+0.63(+1.32%)
Jun 21, 2017	47.84	48.50	47.70	47.86	95,476	+0.09(+0.20%)
Jun 20, 2017	48.44	48.62	47.64	47.76	68,307	-0.87(-1.80%)
Jun 19, 2017	48.17	49.10	48.15	48.64	102,468	+0.75(+1.57%)
Jun 16, 2017	47.25	48.23	47.17	47.88	223,292	-0.08(-0.17%)
Jun 15, 2017	48.06	48.76	47.70	47.96	108,103	-0.56(-1.15%)
Jun 14, 2017	49.35	49.67	48.34	48.52	87,019	-0.84(-1.70%)
Jun 13, 2017	49.32	49.64	48.95	49.36	109,306	+0.22(+0.44%)
Jun 12, 2017	48.88	49.20	48.07	49.14	118,846	+0.37(+0.77%)
Jun 09, 2017	48.69	49.09	47.90	48.77	110,286	-0.03(-0.06%)
Jun 08, 2017	48.44	49.42	47.99	48.80	140,110	+0.22(+0.46%)
Jun 07, 2017	48.37	48.71	48.15	48.57	108,941	+0.43(+0.90%)
Jun 06, 2017	47.89	47.89	47.47	48.14	83,267	-0.13(-0.27%)
Jun 05, 2017	48.93	49.05	46.33	48.27	119,979	-0.68(-1.40%)
Jun 02, 2017	48.80	49.03	48.59	48.96	106,936	+0.34(+0.69%)

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.