Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.80	47.59	46.80	47.14	520,623	+0.56(+1.20%)
Aug 30, 2017	46.26	46.61	46.18	46.58	486,211	+0.27(+0.58%)
Aug 29, 2017	46.38	46.68	46.07	46.31	524,580	+0.03(+0.06%)
Aug 28, 2017	47.16	47.33	45.96	46.29	628,826	-0.72(-1.54%)
Aug 25, 2017	47.36	47.41	46.96	47.01	313,146	-0.17(-0.35%)
Aug 24, 2017	47.28	47.57	47.13	47.17	540,544	-0.08(-0.17%)
Aug 23, 2017	46.25	47.25	46.14	47.25	469,008	+0.96(+2.07%)
Aug 22, 2017	45.83	46.43	45.69	46.30	339,400	+0.49(+1.06%)
Aug 21, 2017	45.47	46.15	45.47	45.81	632,768	+0.31(+0.69%)
Aug 18, 2017	46.16	46.22	45.29	45.49	612,738	-0.99(-2.13%)
Aug 17, 2017	47.05	47.29	46.34	46.49	550,817	-0.67(-1.42%)
Aug 16, 2017	47.40	47.77	47.02	47.16	796,944	-0.17(-0.37%)
Aug 15, 2017	47.72	47.72	47.07	47.33	477,123	-0.70(-1.45%)
Aug 14, 2017	46.68	48.35	46.68	48.03	790,704	+1.48(+3.18%)
Aug 11, 2017	46.19	46.56	45.83	46.55	453,774	+0.16(+0.34%)
Aug 10, 2017	46.25	46.66	46.16	46.39	619,960	+0.03(+0.08%)
Aug 09, 2017	46.47	46.70	46.07	46.36	426,453	-0.12(-0.26%)
Aug 08, 2017	46.76	46.98	46.37	46.48	181,470	-0.31(-0.67%)
Aug 07, 2017	46.76	46.88	46.49	46.79	396,129	+0.01(+0.02%)
Aug 04, 2017	46.88	47.24	46.43	46.78	485,746	-0.10(-0.20%)
Aug 03, 2017	47.23	47.39	46.69	46.88	560,178	-0.43(-0.90%)
Aug 02, 2017	47.23	47.38	46.83	47.30	433,751	-0.02(-0.04%)
Aug 01, 2017	46.68	47.47	46.68	47.32	445,892	+0.80(+1.72%)
Jul 31, 2017	46.53	46.80	45.95	46.52	626,367	+0.16(+0.34%)
Jul 28, 2017	46.43	47.04	46.23	46.36	589,778	-0.07(-0.15%)
Jul 27, 2017	46.88	47.17	46.38	46.43	1,146,037	-0.39(-0.84%)
Jul 26, 2017	46.42	46.98	46.02	46.83	1,487,737	+0.31(+0.67%)
Jul 25, 2017	47.28	47.28	45.96	46.51	625,462	-0.71(-1.51%)
Jul 24, 2017	47.35	47.52	46.85	47.23	443,014	+0.00(+0.00%)
Jul 21, 2017	47.33	47.55	46.77	47.23	388,247	+0.35(+0.74%)
Jul 20, 2017		47.52	46.80	46.88	449,793	-0.03(-0.06%)
Jul 19, 2017	46.09	46.97	45.75	46.90	370,175	+0.87(+1.89%)
Jul 18, 2017	46.50	46.50	45.83	46.03	273,785	+0.10(+0.21%)
Jul 17, 2017	45.42	45.96	45.07	45.94	235,336	+0.53(+1.17%)
Jul 14, 2017	45.48	45.76	45.34	45.41	222,719	+0.16(+0.35%)
Jul 13, 2017	45.25	45.39	44.62	45.25	222,449	+0.05(+0.12%)
Jul 12, 2017	44.50	45.60	44.50	45.20	403,205	+1.04(+2.36%)
Jul 11, 2017	44.49	44.63	43.85	44.15	304,117	-0.32(-0.72%)
Jul 10, 2017	44.37	44.77	44.23	44.48	292,473	+0.01(+0.02%)
Jul 07, 2017	43.72	44.68	43.50	44.47	419,248	+0.77(+1.75%)
Jul 06, 2017	44.16	44.20	43.62	43.70	554,163	-0.82(-1.84%)
Jul 05, 2017	45.15	45.36	44.16	44.52	623,673	-0.62(-1.37%)
Jul 03, 2017	45.70	45.70	44.68	45.14	404,410	-0.39(-0.86%)
Jun 30, 2017	45.03	45.66	44.58	45.53	532,047	+0.28(+0.62%)
Jun 29, 2017	45.90	46.15	44.67	45.25	792,130	-1.07(-2.31%)
Jun 28, 2017	46.24	46.72	46.05	46.32	694,508	+0.20(+0.43%)
Jun 27, 2017	46.92	47.07	46.10	46.12	344,394	-0.99(-2.11%)
Jun 26, 2017	47.33	47.37	46.86	47.11	460,341	-0.05(-0.11%)
Jun 23, 2017	46.70	47.35	46.63	47.17	662,193	+0.47(+1.01%)
Jun 22, 2017	46.23	46.83	45.64	46.70	386,743	+0.87(+1.90%)
Jun 21, 2017	45.64	46.15	45.50	45.83	387,916	+0.15(+0.32%)
Jun 20, 2017	45.57	45.92	45.43	45.68	386,318	+0.07(+0.15%)
Jun 19, 2017	45.33	45.72	45.21	45.61	319,615	+0.28(+0.61%)
Jun 16, 2017	45.42	45.68	45.12	45.33	428,904	-0.35(-0.76%)
Jun 15, 2017	45.46	46.08	45.46	45.68	199,703	-0.23(-0.51%)
Jun 14, 2017	46.23	46.70	45.66	45.91	247,417	-0.02(-0.04%)
Jun 13, 2017	46.02	46.25	45.63	45.93	349,771	-0.09(-0.19%)
Jun 12, 2017	46.03	46.52	45.58	46.02	574,482	-0.17(-0.37%)
Jun 09, 2017	45.72	46.85	45.45	46.19	1,251,625	+0.75(+1.65%)
Jun 08, 2017	45.77	45.85	44.81	45.44	435,287	-0.29(-0.64%)
Jun 07, 2017	45.94	46.32	45.68	45.73	348,365	-0.27(-0.58%)
Jun 06, 2017	46.43	46.43	45.50	46.00	304,180	+0.13(+0.28%)
Jun 05, 2017	45.97	46.29	45.79	45.87	292,730	-0.43(-0.93%)
Jun 02, 2017	46.01	46.53	45.91	46.30	421,717	+0.66(+1.46%)

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.