Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.30	46.38	46.22	46.37	24,672	+0.09(+0.18%)
Sep 28, 2017	46.14	46.32	46.12	46.28	26,384	+0.04(+0.08%)
Sep 27, 2017	46.13	46.28	46.10	46.24	40,587	+0.02(+0.05%)
Sep 26, 2017	46.24	46.25	46.11	46.22	57,406	-0.09(-0.19%)
Sep 25, 2017	46.24	46.33	46.20	46.31	36,884	-0.02(-0.04%)
Sep 22, 2017	46.28	46.33	46.24	46.33	43,120	+0.11(+0.25%)
Sep 21, 2017	46.26	46.29	46.16	46.21	48,342	-0.27(-0.58%)
Sep 20, 2017	46.60	46.70	46.37	46.48	27,819	-0.03(-0.07%)
Sep 19, 2017	46.51	46.57	46.47	46.51	33,969	+0.15(+0.32%)
Sep 18, 2017	46.34	46.41	46.25	46.37	32,389	+0.07(+0.14%)
Sep 15, 2017	46.25	46.33	46.12	46.30	26,711	+0.02(+0.05%)
Sep 14, 2017	46.07	46.28	45.98	46.28	23,440	+0.01(+0.02%)
Sep 13, 2017	46.38	46.38	46.19	46.27	43,627	-0.17(-0.37%)
Sep 12, 2017	46.67	46.67	46.36	46.44	40,528	+0.04(+0.09%)
Sep 11, 2017	46.40	46.47	46.36	46.40	15,673	+0.25(+0.53%)
Sep 08, 2017	46.22	46.22	46.13	46.15	58,951	+0.11(+0.23%)
Sep 07, 2017	46.00	46.11	45.98	46.05	32,198	+0.26(+0.57%)
Sep 06, 2017	45.76	45.87	45.75	45.78	94,720	+0.20(+0.43%)
Sep 05, 2017	45.66	45.69	45.44	45.59	210,058	-0.33(-0.72%)
Sep 01, 2017	45.86	45.98	45.85	45.92	31,760	+0.02(+0.05%)
Aug 31, 2017	45.73	45.95	45.73	45.89	40,000	+0.37(+0.81%)
Aug 30, 2017	45.47	45.53	45.40	45.52	23,474	-0.05(-0.11%)
Aug 29, 2017	45.55	45.67	45.55	45.57	25,318	-0.11(-0.25%)
Aug 28, 2017	45.68	45.73	45.61	45.69	23,929	+0.02(+0.04%)
Aug 25, 2017	45.58	45.76	45.58	45.67	55,159	+0.17(+0.38%)
Aug 24, 2017	45.55	45.55	45.46	45.50	27,425	-0.14(-0.31%)
Aug 23, 2017	45.54	45.64	45.53	45.64	33,176	-0.01(-0.02%)
Aug 22, 2017	45.54	45.72	45.54	45.64	142,263	+0.16(+0.36%)
Aug 21, 2017	45.57	45.57	45.43	45.48	36,387	-0.05(-0.11%)
Aug 18, 2017	45.46	45.63	45.45	45.53	30,217	+0.21(+0.45%)
Aug 17, 2017	45.62	45.62	45.32	45.32	40,800	-0.37(-0.81%)
Aug 16, 2017	45.51	45.73	45.51	45.69	34,651	+0.32(+0.71%)
Aug 15, 2017	45.40	45.41	45.27	45.37	47,267	-0.11(-0.25%)
Aug 14, 2017	45.40	45.53	45.40	45.49	44,115	+0.30(+0.65%)
Aug 11, 2017	45.20	45.32	45.17	45.19	41,883	-0.05(-0.11%)
Aug 10, 2017	45.63	45.63	45.18	45.24	166,047	-0.53(-1.15%)
Aug 09, 2017	45.75	45.80	45.66	45.77	60,742	-0.25(-0.54%)
Aug 08, 2017	45.97	46.06	45.92	46.01	52,143	-0.01(-0.02%)
Aug 07, 2017	45.87	46.02	45.77	46.02	36,147	+0.04(+0.09%)
Aug 04, 2017	45.96	46.02	45.83	45.98	34,207	-0.08(-0.18%)
Aug 03, 2017	45.92	46.06	45.89	46.06	43,577	+0.16(+0.36%)
Aug 02, 2017	45.96	46.03	45.90	45.90	51,207	-0.11(-0.23%)
Aug 01, 2017	46.08	46.11	46.01	46.01	44,499	+0.25(+0.56%)
Jul 31, 2017	45.66	45.79	45.66	45.75	52,941	+0.18(+0.40%)
Jul 28, 2017	45.46	45.61	45.46	45.57	53,043	-0.01(-0.02%)
Jul 27, 2017	45.68	45.68	45.46	45.58	51,401	+0.04(+0.09%)
Jul 26, 2017	45.37	45.55	45.28	45.54	41,133	+0.17(+0.38%)
Jul 25, 2017	45.39	45.46	45.34	45.37	214,127	+0.00(+0.00%)
Jul 24, 2017	45.35	45.37	45.23	45.37	77,841	-0.02(-0.04%)
Jul 21, 2017	45.31	45.40	45.29	45.38	47,628	-0.01(-0.02%)
Jul 20, 2017	45.33	45.46	45.33	45.39	63,689	+0.14(+0.31%)
Jul 19, 2017	45.14	45.27	45.14	45.25	34,053	+0.35(+0.79%)
Jul 18, 2017	44.89	44.95	44.86	44.90	97,362	+0.18(+0.40%)
Jul 17, 2017	44.79	44.86	44.69	44.72	25,809	-0.08(-0.18%)
Jul 14, 2017	44.73	44.84	44.70	44.80	157,629	+0.27(+0.61%)
Jul 13, 2017	44.42	44.53	44.40	44.53	40,496	+0.11(+0.26%)
Jul 12, 2017	44.36	44.45	44.33	44.41	41,034	+0.26(+0.60%)
Jul 11, 2017	44.04	44.18	43.99	44.15	98,942	+0.20(+0.45%)
Jul 10, 2017	43.95	44.04	43.81	43.95	57,413	+0.03(+0.07%)
Jul 07, 2017	43.82	43.99	43.73	43.92	76,466	+0.01(+0.02%)
Jul 06, 2017	43.98	43.98	43.88	43.91	55,373	-0.32(-0.72%)
Jul 05, 2017	44.16	44.27	44.06	44.23	97,331	-0.01(-0.02%)

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.