Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.14	46.35	46.14	46.33	3,907	+0.42(+0.92%)
Aug 30, 2017	45.92	45.95	45.83	45.91	6,324	-0.10(-0.21%)
Aug 29, 2017	45.92	46.09	45.92	46.00	1,163	-0.16(-0.35%)
Aug 28, 2017	46.15	46.16	46.15	46.16	814	-0.03(-0.05%)
Aug 25, 2017	46.16	46.19	46.12	46.19	1,872	+0.28(+0.60%)
Aug 24, 2017	46.03	46.03	45.91	45.91	4,261	-0.07(-0.15%)
Aug 23, 2017	45.95	45.98	45.94	45.98	2,088	+0.05(+0.11%)
Aug 22, 2017	45.93	45.93	45.93	45.93	1,156	+0.18(+0.40%)
Aug 21, 2017	45.78	45.78	45.75	45.75	1,824	-0.04(-0.08%)
Aug 18, 2017	45.70	45.84	45.65	45.78	7,136	+0.13(+0.28%)
Aug 17, 2017	45.97	45.99	45.66	45.66	3,518	-0.47(-1.02%)
Aug 16, 2017	45.98	46.13	45.98	46.13	1,944	+0.30(+0.66%)
Aug 15, 2017	45.81	45.83	45.65	45.83	15,052	-0.18(-0.38%)
Aug 14, 2017	45.92	46.00	45.92	46.00	1,137	+0.35(+0.77%)
Aug 11, 2017	45.58	45.69	45.52	45.65	5,137	+0.08(+0.18%)
Aug 10, 2017	46.01	46.01	45.57	45.57	8,419	-0.67(-1.46%)
Aug 09, 2017	46.10	46.26	46.10	46.24	3,807	-0.09(-0.20%)
Aug 08, 2017	46.50	46.50	46.33	46.33	13,327	-0.14(-0.30%)
Aug 07, 2017	46.46	46.52	46.44	46.47	5,003	-0.05(-0.10%)
Aug 04, 2017	46.46	46.53	46.46	46.52	598	+0.05(+0.11%)
Aug 03, 2017	46.57	46.57	46.47	46.47	14,521	-0.05(-0.10%)
Aug 01, 2017				46.51	29	+0.26(+0.56%)
Jul 31, 2017	46.17	46.25	46.12	46.25	17,245	+0.17(+0.36%)
Jul 28, 2017	46.04	46.11	46.04	46.09	82,465	+0.03(+0.05%)
Jul 27, 2017	46.30	46.30	46.06	46.06	4,207	+0.07(+0.15%)
Jul 26, 2017	45.99	45.99	45.99	45.99	459,834	+0.05(+0.11%)
Jul 25, 2017	46.09	46.09	45.94	45.94	857,774	+0.07(+0.16%)
Jul 24, 2017	45.94	45.87	45.76	45.87	38,769	-0.07(-0.15%)
Jul 21, 2017	45.94	45.96	45.77	45.94	212,308	-0.22(-0.49%)
Jul 20, 2017	46.03	46.16	46.03	46.16	5,591	+0.20(+0.44%)
Jul 19, 2017	45.95	45.96	45.95	45.96	1,194	+0.26(+0.56%)
Jul 18, 2017	45.68	45.74	45.68	45.70	1,219	-0.08(-0.17%)
Jul 14, 2017		45.78	45.78	45.78	0	+0.44(+0.96%)
Jul 13, 2017	45.33	45.34	45.33	45.34	852	+0.01(+0.02%)
Jul 12, 2017	45.27	45.40	45.26	45.33	15,180	+0.55(+1.23%)
Jul 11, 2017	44.74	44.78	44.74	44.78	1,331	+0.04(+0.08%)
Jul 10, 2017	44.74	44.74	44.74	44.74	345	-0.02(-0.04%)
Jul 07, 2017	44.63	44.77	44.58	44.76	1,372	+0.08(+0.19%)
Jul 06, 2017	44.68	44.68	44.68	44.68	739	-1.07(-2.35%)
Jul 03, 2017				45.75	8	+0.75(+1.66%)
Jun 30, 2017	45.00	45.00	45.00	45.00	122	+0.06(+0.13%)
Jun 29, 2017	45.05	45.05	44.91	44.94	1,671	-0.38(-0.83%)
Jun 28, 2017	45.15	45.32	45.15	45.32	1,210	+0.32(+0.71%)
Jun 27, 2017	45.00	45.00	45.00	45.00	507	+0.08(+0.19%)
Jun 23, 2017				44.92	22	+0.10(+0.23%)
Jun 22, 2017	44.82	44.82	44.82	44.82	727	+0.07(+0.16%)
Jun 21, 2017	44.76	44.76	44.75	44.75	1,313	-0.28(-0.63%)
Jun 20, 2017	45.03	45.03	45.03	45.03	122	-0.10(-0.23%)
Jun 19, 2017	45.20	45.20	45.13	45.13	2,073	+0.51(+1.15%)
Jun 15, 2017				44.62	132	-0.37(-0.83%)
Jun 14, 2017	45.21	45.22	44.99	44.99	2,757	-0.14(-0.30%)
Jun 13, 2017	45.11	45.13	45.11	45.13	1,419	+0.39(+0.88%)
Jun 12, 2017	44.82	44.82	44.66	44.73	1,231	-0.16(-0.35%)
Jun 09, 2017	44.88	44.89	44.85	44.89	950	-0.10(-0.22%)
Jun 08, 2017	45.02	45.02	44.99	44.99	1,704	-0.22(-0.48%)
Jun 06, 2017				45.21	112	-0.13(-0.29%)
Jun 05, 2017	45.31	45.34	45.31	45.34	5,247	-0.15(-0.33%)
Jun 02, 2017	45.37	45.49	45.37	45.49	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.