Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	45.59	45.91	45.55	45.91	205,520	+0.47(+1.02%)
Aug 30, 2017	45.09	45.48	45.05	45.44	228,583	+0.32(+0.71%)
Aug 29, 2017	44.88	45.16	44.88	45.12	200,504	-0.06(-0.14%)
Aug 28, 2017	45.28	45.29	45.06	45.18	229,834	+0.00(+0.01%)
Aug 25, 2017	45.21	45.30	45.13	45.18	270,303	+0.13(+0.29%)
Aug 24, 2017	45.25	45.30	45.04	45.05	222,400	-0.06(-0.13%)
Aug 23, 2017	45.03	45.23	45.01	45.11	228,014	-0.15(-0.33%)
Aug 22, 2017	44.97	45.28	44.92	45.26	378,011	+0.38(+0.85%)
Aug 21, 2017	44.81	44.91	44.68	44.87	647,806	+0.02(+0.04%)
Aug 18, 2017	44.87	45.06	44.74	44.86	240,909	-0.12(-0.26%)
Aug 17, 2017	45.64	45.75	44.97	44.97	629,062	-0.77(-1.68%)
Aug 16, 2017	45.70	45.91	45.69	45.74	403,513	+0.16(+0.35%)
Aug 15, 2017	45.86	45.89	45.58	45.58	201,008	-0.26(-0.57%)
Aug 14, 2017	45.53	45.88	45.53	45.84	414,296	+0.58(+1.28%)
Aug 11, 2017	45.08	45.32	45.00	45.26	317,436	+0.15(+0.33%)
Aug 10, 2017	45.71	45.73	45.11	45.11	392,879	-0.75(-1.64%)
Aug 09, 2017	45.91	45.94	45.74	45.87	549,254	-0.25(-0.54%)
Aug 08, 2017	46.21	46.46	46.03	46.11	212,732	-0.10(-0.22%)
Aug 07, 2017	46.20	46.36	46.10	46.22	236,982	+0.07(+0.14%)
Aug 04, 2017	46.17	46.20	46.11	46.15	152,367	+0.07(+0.15%)
Aug 03, 2017	46.24	46.25	46.03	46.08	255,807	-0.06(-0.14%)
Aug 02, 2017	46.45	46.46	45.96	46.14	223,328	-0.40(-0.85%)
Aug 01, 2017	46.58	46.63	46.44	46.54	787,766	+0.16(+0.35%)
Jul 31, 2017	46.58	46.58	46.31	46.37	285,773	-0.11(-0.24%)
Jul 28, 2017	46.63	46.63	46.42	46.48	393,255	-0.24(-0.52%)
Jul 27, 2017	46.99	46.99	46.46	46.73	329,860	-0.21(-0.44%)
Jul 26, 2017	47.29	47.29	46.90	46.93	729,212	-0.29(-0.61%)
Jul 25, 2017	47.12	47.29	46.99	47.22	433,808	+0.29(+0.61%)
Jul 24, 2017	46.74	46.96	46.73	46.93	479,374	+0.18(+0.40%)
Jul 21, 2017	46.82	46.85	46.61	46.75	219,658	-0.14(-0.29%)
Jul 20, 2017	47.01	47.01	46.79	46.89	959,923	-0.11(-0.24%)
Jul 19, 2017	46.62	47.00	46.61	47.00	432,527	+0.45(+0.96%)
Jul 18, 2017	46.57	46.61	46.41	46.55	263,151	-0.10(-0.22%)
Jul 17, 2017	46.59	46.74	46.47	46.66	227,613	+0.04(+0.08%)
Jul 14, 2017	46.43	46.75	46.43	46.62	753,642	+0.19(+0.40%)
Jul 13, 2017	46.50	46.50	46.19	46.43	359,955	-0.04(-0.09%)
Jul 12, 2017	46.37	46.64	46.34	46.47	642,008	+0.35(+0.75%)
Jul 11, 2017	46.03	46.17	45.82	46.13	295,929	+0.10(+0.22%)
Jul 10, 2017	46.07	46.21	45.99	46.03	373,956	-0.11(-0.23%)
Jul 07, 2017	45.77	46.18	45.77	46.13	717,608	+0.46(+1.00%)
Jul 06, 2017	46.02	46.03	45.62	45.67	860,910	-0.55(-1.19%)
Jul 05, 2017	46.21	46.30	46.08	46.22	1,622,324	-0.03(-0.07%)
Jul 03, 2017	46.19	46.43	46.15	46.25	1,542,199	+0.23(+0.51%)
Jun 30, 2017	46.02	46.19	45.94	46.02	223,276	+0.08(+0.17%)
Jun 29, 2017	46.35	46.36	45.58	45.94	380,963	-0.35(-0.75%)
Jun 28, 2017	46.02	46.39	46.02	46.29	274,780	+0.50(+1.09%)
Jun 27, 2017	46.19	46.26	45.79	45.79	247,877	-0.44(-0.96%)
Jun 26, 2017	46.33	46.40	46.06	46.23	551,031	+0.08(+0.17%)
Jun 23, 2017	46.02	46.27	45.95	46.15	531,128	+0.16(+0.36%)
Jun 22, 2017	45.91	46.06	45.73	45.99	401,512	+0.05(+0.11%)
Jun 21, 2017	46.24	46.27	45.86	45.94	328,845	-0.21(-0.47%)
Jun 20, 2017	46.52	46.53	46.13	46.15	260,134	-0.47(-1.02%)
Jun 19, 2017	46.45	46.66	46.43	46.63	220,734	+0.34(+0.73%)
Jun 16, 2017	46.24	46.29	46.05	46.29	148,067	+0.02(+0.04%)
Jun 15, 2017	46.11	46.28	46.01	46.27	205,837	-0.20(-0.43%)
Jun 14, 2017	46.68	46.68	46.30	46.47	264,694	-0.15(-0.32%)
Jun 13, 2017	46.42	46.63	46.39	46.62	227,577	+0.32(+0.69%)
Jun 12, 2017	46.31	46.37	46.04	46.30	314,118	-0.04(-0.09%)
Jun 09, 2017	46.45	46.76	46.07	46.34	445,083	-0.04(-0.09%)
Jun 08, 2017	46.04	46.46	45.94	46.38	188,143	+0.35(+0.76%)
Jun 07, 2017	46.05	46.12	45.92	46.03	206,522	+0.07(+0.14%)
Jun 06, 2017	45.99	46.15	45.83	45.97	337,302	-0.17(-0.36%)
Jun 05, 2017	46.29	46.36	46.12	46.13	502,797	-0.16(-0.34%)
Jun 02, 2017	46.20	46.47	46.12	46.29	453,904	+0.16(+0.35%)

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.