Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.18	46.37	45.93	46.31	89,919	+0.55(+1.20%)
Aug 30, 2017	45.65	45.76	45.46	45.76	11,694	+0.29(+0.64%)
Aug 29, 2017	45.36	45.74	45.21	45.47	27,674	-0.47(-1.02%)
Aug 28, 2017	45.95	46.04	45.90	45.94	46,193	+0.43(+0.96%)
Aug 25, 2017	45.46	45.69	45.43	45.51	68,029	+0.18(+0.39%)
Aug 24, 2017	45.29	45.39	45.15	45.33	101,771	+0.44(+0.98%)
Aug 23, 2017	44.70	44.94	44.61	44.89	22,593	+0.39(+0.88%)
Aug 22, 2017	44.33	44.65	44.33	44.50	25,164	-0.07(-0.16%)
Aug 21, 2017	44.59	44.81	44.05	44.57	35,869	-0.47(-1.04%)
Aug 18, 2017	45.08	45.17	44.83	45.04	17,691	+0.18(+0.40%)
Aug 17, 2017	45.28	45.28	44.85	44.86	36,570	-0.28(-0.62%)
Aug 16, 2017	45.04	45.18	44.99	45.14	23,429	+0.70(+1.58%)
Aug 15, 2017	44.50	44.79	44.38	44.44	20,544	-0.13(-0.29%)
Aug 14, 2017	44.22	44.75	44.19	44.57	35,394	+1.34(+3.10%)
Aug 11, 2017	42.88	43.42	42.88	43.23	193,093	+0.53(+1.24%)
Aug 10, 2017	43.94	44.16	42.66	42.70	340,408	-2.44(-5.40%)
Aug 09, 2017	45.48	45.78	45.00	45.14	36,746	-1.23(-2.66%)
Aug 08, 2017	46.49	46.55	46.30	46.37	39,106	-0.40(-0.86%)
Aug 07, 2017	46.71	46.87	46.70	46.77	36,954	+0.48(+1.04%)
Aug 04, 2017	46.22	46.37	46.21	46.29	21,526	+0.07(+0.15%)
Aug 03, 2017	46.31	46.36	46.14	46.22	23,910	-0.52(-1.12%)
Aug 02, 2017	46.50	46.74	46.50	46.74	35,494	+0.09(+0.20%)
Aug 01, 2017	46.31	46.69	46.31	46.65	96,226	+0.32(+0.69%)
Jul 31, 2017	46.40	46.40	46.22	46.33	31,418	+0.01(+0.02%)
Jul 28, 2017	46.22	46.38	46.20	46.32	20,315	+0.26(+0.56%)
Jul 27, 2017	46.38	46.38	45.82	46.06	35,257	-0.39(-0.84%)
Jul 26, 2017	46.30	46.48	46.23	46.45	30,415	+0.40(+0.87%)
Jul 25, 2017	46.25	46.25	46.05	46.05	24,868	+0.05(+0.11%)
Jul 24, 2017	46.01	46.12	45.84	46.00	23,341	+0.20(+0.44%)
Jul 21, 2017	45.96	46.01	45.70	45.80	16,596	-0.32(-0.69%)
Jul 20, 2017	46.05	46.19	45.99	46.12	62,691	+0.00(+0.00%)
Jul 19, 2017	46.02	46.14	45.92	46.12	100,428	+0.62(+1.36%)
Jul 18, 2017	45.55	45.55	45.42	45.50	36,584	-0.26(-0.57%)
Jul 17, 2017	46.15	46.15	45.65	45.76	39,440	-0.43(-0.92%)
Jul 14, 2017	45.90	46.19	45.90	46.19	53,898	+0.29(+0.63%)
Jul 13, 2017	45.82	45.90	45.60	45.90	120,012	+0.04(+0.08%)
Jul 12, 2017	45.45	45.86	45.45	45.86	29,717	+0.93(+2.07%)
Jul 11, 2017	45.37	45.37	44.93	44.93	41,658	-0.58(-1.27%)
Jul 10, 2017	45.69	45.69	45.39	45.51	46,571	+0.41(+0.91%)
Jul 07, 2017	45.22	45.22	45.03	45.10	27,450	+0.25(+0.56%)
Jul 06, 2017	45.09	45.10	44.73	44.85	87,195	-0.25(-0.55%)
Jul 05, 2017	44.86	45.26	44.78	45.10	49,359	+0.25(+0.55%)
Jul 03, 2017	44.92	44.92	44.77	44.85	23,033	+0.44(+0.99%)
Jun 30, 2017	43.95	44.76	43.95	44.41	34,991	+0.63(+1.44%)
Jun 29, 2017	43.98	44.16	43.65	43.78	31,643	-0.26(-0.59%)
Jun 28, 2017	44.06	44.08	43.76	44.04	24,555	+0.40(+0.92%)
Jun 27, 2017	43.94	44.01	43.59	43.64	81,579	-0.98(-2.19%)
Jun 26, 2017	44.34	44.65	44.34	44.62	36,303	+0.31(+0.69%)
Jun 23, 2017	44.57	44.57	44.28	44.31	89,248	-0.44(-0.98%)
Jun 22, 2017	44.97	45.00	44.75	44.75	43,237	-0.38(-0.84%)
Jun 21, 2017	45.14	45.26	45.06	45.13	58,494	+0.44(+0.98%)
Jun 20, 2017	45.15	45.17	44.69	44.69	40,030	-0.41(-0.91%)
Jun 19, 2017	45.18	45.26	45.10	45.10	31,028	-0.02(-0.04%)
Jun 16, 2017	45.10	45.16	44.92	45.12	23,892	+0.09(+0.20%)
Jun 15, 2017	44.98	45.09	44.85	45.03	44,911	-0.10(-0.22%)
Jun 14, 2017	45.33	45.46	45.10	45.13	58,856	+0.24(+0.53%)
Jun 13, 2017	44.63	45.00	44.63	44.89	53,255	+0.32(+0.72%)
Jun 12, 2017	44.76	44.76	44.43	44.57	98,570	-0.12(-0.27%)
Jun 09, 2017	45.15	45.15	44.59	44.69	41,972	-0.27(-0.60%)
Jun 08, 2017	45.00	45.06	44.90	44.96	46,365	+0.13(+0.29%)
Jun 07, 2017	44.59	44.90	44.59	44.83	73,384	+0.24(+0.54%)
Jun 06, 2017	44.66	44.66	44.43	44.59	52,314	-0.11(-0.25%)
Jun 05, 2017	44.77	44.77	44.62	44.70	38,490	+0.10(+0.22%)
Jun 02, 2017	44.50	44.68	44.44	44.60	92,265	+0.32(+0.72%)

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.