Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	45.80	46.00	45.66	45.81	646,172	-0.12(-0.26%)
Aug 30, 2017	46.00	46.13	45.66	45.93	659,536	-0.18(-0.39%)
Aug 29, 2017	45.97	46.45	45.90	46.11	763,356	+0.37(+0.80%)
Aug 28, 2017	46.04	46.04	45.58	45.74	753,073	-0.05(-0.11%)
Aug 25, 2017	45.95	45.98	45.79	45.79	382,712	+0.14(+0.30%)
Aug 24, 2017	45.87	45.99	45.60	45.65	581,193	-0.25(-0.55%)
Aug 23, 2017	45.82	46.03	45.80	45.90	525,306	-0.07(-0.16%)
Aug 22, 2017	45.81	46.20	45.79	45.98	874,188	+0.22(+0.48%)
Aug 21, 2017	45.56	45.77	45.50	45.76	489,446	+0.61(+1.35%)
Aug 18, 2017	45.00	45.31	44.94	45.14	558,821	+0.23(+0.51%)
Aug 17, 2017	45.12	45.37	44.87	44.92	584,702	-0.81(-1.77%)
Aug 16, 2017	45.53	45.80	45.51	45.72	720,903	+0.31(+0.68%)
Aug 15, 2017	45.28	45.43	45.21	45.41	629,677	-0.32(-0.70%)
Aug 14, 2017	45.79	45.98	45.61	45.73	675,508	-0.38(-0.83%)
Aug 11, 2017	45.61	46.42	45.58	46.11	1,210,717	+1.20(+2.67%)
Aug 10, 2017	45.16	45.21	44.84	44.92	1,297,879	+0.88(+2.00%)
Aug 09, 2017	44.02	44.03	43.79	44.03	420,487	+0.19(+0.43%)
Aug 08, 2017	43.90	44.03	43.81	43.85	509,650	+0.18(+0.41%)
Aug 07, 2017	43.46	43.67	43.43	43.67	260,797	+0.24(+0.54%)
Aug 04, 2017	43.56	43.56	43.11	43.43	397,891	-0.08(-0.19%)
Aug 03, 2017	43.75	43.77	43.46	43.51	565,283	+0.17(+0.39%)
Aug 02, 2017	43.42	43.56	43.23	43.34	434,407	-0.20(-0.45%)
Aug 01, 2017	43.74	43.81	43.51	43.54	524,496	-0.03(-0.07%)
Jul 31, 2017	43.57	43.63	43.45	43.57	549,058	+0.01(+0.02%)
Jul 28, 2017	43.42	43.58	43.33	43.56	596,431	+0.32(+0.74%)
Jul 27, 2017	43.73	43.85	43.15	43.24	820,733	-0.67(-1.52%)
Jul 26, 2017	43.82	43.96	43.57	43.91	480,817	+0.20(+0.45%)
Jul 25, 2017	44.03	44.03	43.64	43.72	1,516,059	-0.40(-0.91%)
Jul 24, 2017	44.11	44.12	43.91	44.12	2,121,136	-0.05(-0.11%)
Jul 21, 2017	43.64	44.17	43.64	44.17	2,904,335	+1.17(+2.73%)
Jul 20, 2017	43.38	43.41	42.95	42.99	571,108	-0.47(-1.09%)
Jul 19, 2017	43.58	43.63	43.33	43.46	688,359	+0.03(+0.08%)
Jul 18, 2017	43.29	43.45	43.22	43.43	553,761	+0.12(+0.28%)
Jul 17, 2017	43.22	43.39	43.09	43.31	639,512	-0.04(-0.09%)
Jul 14, 2017	43.02	43.39	42.94	43.35	492,784	+0.45(+1.05%)
Jul 13, 2017	42.68	42.90	42.65	42.90	522,014	+0.34(+0.80%)
Jul 12, 2017	42.37	42.61	42.34	42.56	684,820	+0.21(+0.50%)
Jul 11, 2017	42.33	42.40	42.13	42.35	450,600	+0.15(+0.35%)
Jul 10, 2017	42.22	42.31	42.14	42.20	527,593	+0.00(+0.00%)
Jul 07, 2017	42.23	42.31	42.00	42.20	570,795	+0.33(+0.80%)
Jul 06, 2017	42.07	42.07	41.83	41.87	833,464	-0.59(-1.38%)
Jul 05, 2017	42.63	42.63	42.09	42.45	1,203,416	-0.71(-1.64%)
Jul 03, 2017	43.36	43.51	43.16	43.16	267,874	-0.13(-0.30%)
Jun 30, 2017	43.38	43.42	43.13	43.29	389,787	+0.33(+0.76%)
Jun 29, 2017	43.50	43.51	42.80	42.97	759,037	-0.52(-1.20%)
Jun 28, 2017	43.58	43.58	43.34	43.49	485,942	+0.06(+0.13%)
Jun 27, 2017	43.57	43.68	43.43	43.43	695,478	-0.11(-0.24%)
Jun 26, 2017	43.70	43.77	43.53	43.54	507,011	-0.18(-0.41%)
Jun 23, 2017	43.59	43.79	43.46	43.72	532,650	+0.02(+0.06%)
Jun 22, 2017	43.88	43.98	43.64	43.69	462,604	+0.03(+0.07%)
Jun 21, 2017	43.85	43.91	43.55	43.66	523,553	+0.09(+0.21%)
Jun 20, 2017	43.94	43.94	43.53	43.57	488,803	-0.71(-1.60%)
Jun 19, 2017	44.13	44.31	43.96	44.28	838,827	+0.33(+0.76%)
Jun 16, 2017	44.04	44.06	43.72	43.95	477,586	+0.17(+0.39%)
Jun 15, 2017	43.58	43.78	43.43	43.77	707,320	-0.16(-0.37%)
Jun 14, 2017	43.95	44.19	43.85	43.94	432,700	+0.03(+0.07%)
Jun 13, 2017	43.93	44.00	43.77	43.90	397,029	+0.25(+0.58%)
Jun 12, 2017	43.86	43.86	43.47	43.65	559,164	-0.18(-0.41%)
Jun 09, 2017	44.18	44.22	43.60	43.83	601,868	-0.68(-1.54%)
Jun 08, 2017	44.60	44.60	44.41	44.52	464,331	-0.07(-0.16%)
Jun 07, 2017	44.57	44.65	44.48	44.59	348,357	-0.07(-0.16%)
Jun 06, 2017	44.76	44.85	44.61	44.66	357,633	-0.05(-0.11%)
Jun 05, 2017	44.69	44.73	44.55	44.71	529,993	-0.13(-0.29%)
Jun 02, 2017	44.85	44.86	44.63	44.84	926,515	-0.37(-0.81%)

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.