Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.15	46.15	45.67	45.69	14,009	-0.55(-1.19%)
Sep 28, 2017	46.68	46.70	46.24	46.24	8,362	-0.45(-0.96%)
Sep 27, 2017	47.47	47.47	45.75	46.69	4,855	-1.11(-2.32%)
Sep 26, 2017	48.00	48.00	47.54	47.80	2,373	-0.45(-0.93%)
Sep 25, 2017	48.36	48.43	48.25	48.25	1,870	-0.50(-1.02%)
Sep 22, 2017	48.98	49.23	48.64	48.75	1,369	-0.26(-0.52%)
Sep 21, 2017	49.01	49.01	48.94	49.00	844	+0.11(+0.23%)
Sep 20, 2017	49.26	49.36	48.89	48.89	2,496	-0.39(-0.79%)
Sep 19, 2017	49.28	49.28	49.28	49.28	161	+0.56(+1.15%)
Sep 18, 2017	49.33	49.33	48.72	48.72	3,946	-0.70(-1.42%)
Sep 15, 2017	49.26	49.42	49.26	49.42	9,450	-0.01(-0.02%)
Sep 14, 2017	49.25	49.43	49.25	49.43	909	-0.27(-0.55%)
Sep 13, 2017	49.33	49.90	49.33	49.70	8,566	+0.17(+0.35%)
Sep 12, 2017	49.48	49.53	49.48	49.53	6,790	-0.20(-0.40%)
Sep 11, 2017	49.71	49.73	49.71	49.73	823	+0.25(+0.51%)
Sep 08, 2017	49.09	49.94	49.09	49.48	7,931	-0.37(-0.75%)
Sep 07, 2017	49.56	50.00	49.56	49.85	12,169	-0.02(-0.04%)
Sep 06, 2017	49.04	50.15	49.04	49.87	3,566	+2.09(+4.37%)
Sep 05, 2017	47.78	47.78	47.78	47.78	296	-0.41(-0.84%)
Sep 01, 2017	48.13	48.24	48.06	48.19	4,770	+0.44(+0.92%)
Aug 31, 2017	47.61	47.75	47.58	47.75	35,155	+0.11(+0.24%)
Aug 30, 2017	47.69	47.69	47.48	47.64	946	-0.14(-0.29%)
Aug 29, 2017	47.34	47.77	47.34	47.77	2,325	+0.07(+0.15%)
Aug 28, 2017	47.67	47.70	47.67	47.70	465	-0.55(-1.13%)
Aug 25, 2017	48.39	48.39	48.16	48.25	39,382	-0.01(-0.03%)
Aug 24, 2017	48.41	48.41	48.26	48.26	410	-0.13(-0.28%)
Aug 23, 2017	47.78	48.39	47.78	48.39	3,343	-0.46(-0.95%)
Aug 22, 2017	48.65	48.86	48.60	48.86	989	+0.12(+0.25%)
Aug 21, 2017	48.44	48.74	48.44	48.74	910	+0.47(+0.97%)
Aug 18, 2017	48.13	48.27	48.13	48.27	1,436	-0.13(-0.27%)
Aug 17, 2017	48.40	48.40	48.40	48.40	332	+0.19(+0.39%)
Aug 16, 2017	48.21	48.21	48.21	48.21	3,123	+0.29(+0.61%)
Aug 15, 2017	47.92	47.92	47.92	47.92	810	-0.14(-0.29%)
Aug 14, 2017	48.06	48.22	48.06	48.06	804	+0.74(+1.57%)
Aug 11, 2017	46.89	47.32	46.89	47.32	1,003	+0.66(+1.40%)
Aug 10, 2017	46.72	46.76	46.66	46.66	875	-0.23(-0.49%)
Aug 09, 2017	47.00	47.00	46.76	46.89	18,224	+0.19(+0.40%)
Aug 08, 2017	46.46	46.81	46.46	46.70	3,616	+1.70(+3.78%)
Aug 07, 2017	46.65	48.00	45.00	45.00	775	-1.67(-3.58%)
Aug 04, 2017	46.94	47.00	46.50	46.67	1,517	-0.14(-0.29%)
Aug 03, 2017	47.02	47.02	46.79	46.81	36,424	-0.38(-0.81%)
Aug 02, 2017	47.56	47.56	47.19	47.19	1,398	+0.30(+0.63%)
Aug 01, 2017	47.20	47.58	46.89	46.89	1,564	-0.62(-1.30%)
Jul 31, 2017	48.06	48.06	47.51	47.51	2,948	-0.50(-1.04%)
Jul 28, 2017	48.44	48.44	48.01	48.01	2,373	-0.88(-1.80%)
Jul 27, 2017	48.96	49.22	48.75	48.89	3,794	-0.07(-0.14%)
Jul 26, 2017	47.75	48.96	47.75	48.96	10,681	+1.04(+2.17%)
Jul 25, 2017	47.68	48.02	47.67	47.92	6,457	-0.18(-0.37%)
Jul 24, 2017	47.63	48.13	47.63	48.10	3,533	+0.09(+0.18%)
Jul 20, 2017		48.01	48.01	48.01	143	-0.28(-0.58%)
Jul 19, 2017	48.60	48.60	48.26	48.29	2,015	+0.14(+0.29%)
Jul 18, 2017	48.54	48.54	48.15	48.15	12,402	-0.00(-0.01%)
Jul 17, 2017	49.50	49.50	48.14	48.15	128,808	-0.65(-1.33%)
Jul 14, 2017	49.17	49.18	48.78	48.80	7,430	-0.34(-0.69%)
Jul 13, 2017	49.00	49.15	48.00	49.14	3,739	+0.03(+0.06%)
Jul 12, 2017	47.68	49.46	47.63	49.11	3,915	+2.61(+5.61%)
Jul 11, 2017	47.04	47.04	46.25	46.50	925	+0.61(+1.33%)
Jul 10, 2017	45.89	45.89	45.89	45.89	356	-0.12(-0.26%)
Jul 07, 2017	46.25	46.31	46.01	46.01	1,165	-0.07(-0.15%)
Jul 06, 2017	47.18	47.18	46.08	46.08	419	-1.41(-2.97%)
Jul 05, 2017	48.30	48.30	47.49	47.49	634	-0.59(-1.23%)

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.