Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.11	45.12	45.07	45.08	268,329	-0.01(-0.02%)
Sep 28, 2017	45.12	45.13	45.07	45.09	1,436,847	-0.06(-0.14%)
Sep 27, 2017	45.18	45.21	45.14	45.15	162,503	-0.05(-0.10%)
Sep 26, 2017	45.18	45.24	45.18	45.20	202,262	-0.06(-0.12%)
Sep 25, 2017	45.22	45.26	45.17	45.26	311,353	+0.04(+0.08%)
Sep 22, 2017	45.21	45.23	45.18	45.22	202,751	+0.04(+0.08%)
Sep 21, 2017	45.22	45.24	45.17	45.18	301,266	-0.02(-0.04%)
Sep 20, 2017	45.28	45.28	45.16	45.20	237,228	-0.01(-0.02%)
Sep 19, 2017	45.23	45.28	45.21	45.21	355,949	+0.00(+0.00%)
Sep 18, 2017	45.26	45.26	45.21	45.21	269,353	-0.03(-0.06%)
Sep 15, 2017	45.27	45.29	45.23	45.24	141,308	-0.01(-0.02%)
Sep 14, 2017	45.26	45.30	45.23	45.25	462,126	-0.04(-0.08%)
Sep 13, 2017	45.31	45.31	45.27	45.28	284,686	-0.02(-0.04%)
Sep 12, 2017	45.28	45.32	45.27	45.30	298,966	+0.01(+0.02%)
Sep 11, 2017	45.34	45.34	45.27	45.29	772,829	-0.06(-0.14%)
Sep 08, 2017	45.35	45.36	45.33	45.36	174,863	+0.03(+0.06%)
Sep 07, 2017	45.38	45.38	45.33	45.33	219,107	-0.04(-0.08%)
Sep 06, 2017	45.39	45.39	45.35	45.37	260,014	+0.00(+0.00%)
Sep 05, 2017	45.38	45.38	45.32	45.37	331,421	+0.08(+0.18%)
Sep 01, 2017	45.34	45.35	45.28	45.28	184,540	-0.05(-0.12%)
Aug 31, 2017	45.33	45.34	45.31	45.34	228,803	+0.01(+0.02%)
Aug 30, 2017	45.33	45.34	45.32	45.33	202,284	-0.01(-0.02%)
Aug 29, 2017	45.37	45.37	45.31	45.34	381,536	+0.06(+0.12%)
Aug 28, 2017	45.31	45.32	45.28	45.28	234,017	-0.03(-0.06%)
Aug 25, 2017	45.32	45.33	45.28	45.31	165,611	+0.00(+0.00%)
Aug 24, 2017	45.30	45.32	45.28	45.31	313,205	+0.01(+0.02%)
Aug 23, 2017	45.31	45.33	45.27	45.30	279,169	-0.02(-0.04%)
Aug 22, 2017	45.34	45.34	45.30	45.32	291,226	-0.01(-0.02%)
Aug 21, 2017	45.33	45.33	45.30	45.33	178,341	+0.02(+0.04%)
Aug 18, 2017	45.29	45.32	45.27	45.31	281,356	+0.01(+0.02%)
Aug 17, 2017	45.29	45.30	45.26	45.30	204,990	+0.04(+0.08%)
Aug 16, 2017	45.24	45.30	45.24	45.26	255,669	-0.04(-0.08%)
Aug 15, 2017	45.31	45.32	45.27	45.30	233,889	-0.02(-0.04%)
Aug 14, 2017	45.29	45.34	45.28	45.32	391,344	-0.02(-0.04%)
Aug 11, 2017	45.32	45.34	45.28	45.34	155,600	+0.03(+0.06%)
Aug 10, 2017	45.28	45.32	45.27	45.31	428,549	+0.04(+0.08%)
Aug 09, 2017	45.27	45.29	45.24	45.27	224,413	+0.04(+0.08%)
Aug 08, 2017	45.25	45.26	45.23	45.24	508,166	-0.02(-0.04%)
Aug 07, 2017	45.24	45.25	45.21	45.25	306,832	+0.05(+0.10%)
Aug 04, 2017	45.24	45.24	45.17	45.21	242,319	-0.02(-0.04%)
Aug 03, 2017	45.22	45.23	45.19	45.23	293,739	+0.03(+0.06%)
Aug 02, 2017	45.21	45.22	45.14	45.20	255,182	+0.05(+0.10%)
Aug 01, 2017	45.14	45.19	45.13	45.15	251,274	-0.02(-0.04%)
Jul 31, 2017	45.19	45.19	45.15	45.17	233,938	+0.00(+0.00%)
Jul 28, 2017	45.17	45.18	45.12	45.17	202,421	+0.00(+0.00%)
Jul 27, 2017	45.12	45.17	45.12	45.17	171,909	+0.00(+0.00%)
Jul 26, 2017	45.16	45.17	45.12	45.17	191,424	+0.01(+0.02%)
Jul 25, 2017	45.14	45.16	45.13	45.16	194,081	+0.00(+0.00%)
Jul 24, 2017	45.15	45.18	45.12	45.16	248,760	+0.03(+0.06%)
Jul 21, 2017	45.11	45.13	45.09	45.13	186,883	+0.02(+0.04%)
Jul 20, 2017	45.11	45.12	45.08	45.12	293,066	+0.04(+0.08%)
Jul 19, 2017	45.06	45.08	45.05	45.08	207,126	+0.02(+0.04%)
Jul 18, 2017	45.05	45.06	45.03	45.06	184,976	+0.04(+0.08%)
Jul 17, 2017	45.01	45.02	44.97	45.02	239,710	+0.02(+0.04%)
Jul 14, 2017	44.98	45.00	44.95	45.00	189,611	+0.05(+0.10%)
Jul 13, 2017	44.96	44.96	44.93	44.96	247,750	+0.01(+0.02%)
Jul 12, 2017	44.96	44.97	44.94	44.95	267,379	+0.03(+0.06%)
Jul 11, 2017	44.92	44.95	44.91	44.92	353,430	-0.02(-0.04%)
Jul 10, 2017	44.90	44.94	44.88	44.94	746,803	+0.04(+0.08%)
Jul 07, 2017	44.87	44.91	44.87	44.90	634,294	+0.02(+0.04%)
Jul 06, 2017	44.85	44.90	44.85	44.88	267,812	-0.03(-0.06%)
Jul 05, 2017	44.90	44.92	44.89	44.91	253,221	+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.