Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.12	46.34	46.12	46.32	3,908	+0.42(+0.92%)
Aug 30, 2017	45.91	45.94	45.82	45.89	6,326	-0.10(-0.21%)
Aug 29, 2017	45.91	46.08	45.91	45.99	1,164	-0.16(-0.35%)
Aug 28, 2017	46.14	46.15	46.14	46.15	815	-0.03(-0.05%)
Aug 25, 2017	46.15	46.17	46.11	46.17	1,873	+0.28(+0.60%)
Aug 24, 2017	46.02	46.02	45.90	45.90	4,262	-0.07(-0.15%)
Aug 23, 2017	45.94	45.97	45.93	45.97	2,088	+0.05(+0.11%)
Aug 22, 2017	45.92	45.92	45.91	45.92	1,157	+0.18(+0.40%)
Aug 21, 2017	45.77	45.77	45.73	45.73	1,825	-0.04(-0.08%)
Aug 18, 2017	45.69	45.83	45.64	45.77	7,138	+0.13(+0.28%)
Aug 17, 2017	45.96	45.97	45.65	45.65	3,519	-0.47(-1.02%)
Aug 16, 2017	45.96	46.12	45.96	46.12	1,944	+0.30(+0.66%)
Aug 15, 2017	45.80	45.82	45.64	45.81	15,056	-0.18(-0.38%)
Aug 14, 2017	45.91	45.99	45.91	45.99	1,137	+0.35(+0.77%)
Aug 11, 2017	45.57	45.68	45.50	45.64	5,139	+0.08(+0.18%)
Aug 10, 2017	46.00	46.00	45.55	45.55	8,421	-0.67(-1.46%)
Aug 09, 2017	46.09	46.25	46.09	46.23	3,808	-0.09(-0.19%)
Aug 08, 2017	46.49	46.49	46.32	46.32	13,331	-0.14(-0.30%)
Aug 07, 2017	46.45	46.51	46.43	46.46	5,004	-0.05(-0.10%)
Aug 04, 2017	46.45	46.52	46.45	46.51	598	+0.05(+0.11%)
Aug 03, 2017	46.56	46.56	46.46	46.46	14,525	-0.05(-0.10%)
Aug 01, 2017				46.50	29	+0.26(+0.56%)
Jul 31, 2017	46.16	46.24	46.11	46.24	17,250	+0.17(+0.36%)
Jul 28, 2017	46.03	46.09	46.03	46.07	82,487	+0.03(+0.05%)
Jul 27, 2017	46.28	46.28	46.05	46.05	4,208	+0.07(+0.15%)
Jul 26, 2017	45.98	45.98	45.98	45.98	459,957	+0.05(+0.11%)
Jul 25, 2017	46.08	46.08	45.93	45.93	858,003	+0.07(+0.16%)
Jul 24, 2017	45.92	45.86	45.75	45.86	38,779	-0.07(-0.15%)
Jul 21, 2017	45.92	45.95	45.76	45.92	212,365	-0.22(-0.49%)
Jul 20, 2017	46.02	46.15	46.02	46.15	5,593	+0.20(+0.44%)
Jul 19, 2017	45.94	45.94	45.94	45.94	1,195	+0.26(+0.56%)
Jul 18, 2017	45.67	45.73	45.67	45.69	1,220	-0.08(-0.16%)
Jul 14, 2017		45.76	45.76	45.76	0	+0.44(+0.96%)
Jul 13, 2017	45.32	45.33	45.32	45.33	853	+0.01(+0.02%)
Jul 12, 2017	45.26	45.39	45.24	45.32	15,184	+0.55(+1.23%)
Jul 11, 2017	44.73	44.77	44.73	44.77	1,332	+0.03(+0.08%)
Jul 10, 2017	44.73	44.73	44.73	44.73	345	-0.02(-0.04%)
Jul 07, 2017	44.62	44.76	44.56	44.75	1,372	+0.08(+0.19%)
Jul 06, 2017	44.67	44.67	44.66	44.66	739	-1.07(-2.35%)
Jul 03, 2017				45.74	8	+0.75(+1.66%)
Jun 30, 2017	44.99	44.99	44.99	44.99	122	+0.06(+0.13%)
Jun 29, 2017	45.04	45.04	44.90	44.93	1,671	-0.38(-0.83%)
Jun 28, 2017	45.13	45.31	45.13	45.31	1,210	+0.32(+0.71%)
Jun 27, 2017	44.99	44.99	44.99	44.99	507	+0.08(+0.19%)
Jun 23, 2017				44.91	22	+0.10(+0.23%)
Jun 22, 2017	44.81	44.81	44.81	44.81	728	+0.07(+0.16%)
Jun 21, 2017	44.75	44.75	44.73	44.73	1,314	-0.28(-0.63%)
Jun 20, 2017	45.02	45.02	45.02	45.02	122	-0.10(-0.23%)
Jun 19, 2017	45.19	45.19	45.12	45.12	2,074	+0.51(+1.15%)
Jun 15, 2017				44.61	132	-0.37(-0.83%)
Jun 14, 2017	45.20	45.21	44.98	44.98	2,758	-0.14(-0.30%)
Jun 13, 2017	45.09	45.12	45.09	45.12	1,420	+0.39(+0.88%)
Jun 12, 2017	44.81	44.81	44.65	44.72	1,231	-0.16(-0.35%)
Jun 09, 2017	44.87	44.88	44.84	44.88	950	-0.10(-0.22%)
Jun 08, 2017	45.00	45.01	44.98	44.98	1,704	-0.22(-0.48%)
Jun 06, 2017				45.19	112	-0.13(-0.29%)
Jun 05, 2017	45.30	45.33	45.30	45.33	5,248	-0.15(-0.33%)
Jun 02, 2017	45.36	45.48	45.36	45.48	1,147	+0.41(+0.92%)

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.