Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.96	45.04	44.82	44.96	372,208	-0.06(-0.13%)
Sep 28, 2017	44.68	45.08	44.66	45.02	740,984	+0.14(+0.32%)
Sep 27, 2017	45.19	45.35	44.77	44.87	923,530	-1.16(-2.52%)
Sep 26, 2017	46.31	46.34	45.82	46.04	645,699	-0.35(-0.76%)
Sep 25, 2017	46.39	46.45	46.26	46.39	1,183,057	+0.20(+0.43%)
Sep 22, 2017	46.55	46.55	46.10	46.19	529,857	-0.25(-0.54%)
Sep 21, 2017	46.37	46.67	46.37	46.44	416,120	+0.06(+0.12%)
Sep 20, 2017	46.65	46.91	46.25	46.38	556,979	-0.20(-0.43%)
Sep 19, 2017	46.59	46.69	46.44	46.58	501,339	+0.30(+0.65%)
Sep 18, 2017	46.69	46.75	46.07	46.28	600,737	-0.60(-1.27%)
Sep 15, 2017	46.82	46.97	46.79	46.87	1,002,630	+0.54(+1.18%)
Sep 14, 2017	46.24	46.44	46.21	46.33	432,330	+0.49(+1.06%)
Sep 13, 2017	46.10	46.12	45.82	45.84	284,403	-0.25(-0.54%)
Sep 12, 2017	46.52	46.52	45.98	46.09	359,179	-0.54(-1.15%)
Sep 11, 2017	46.65	46.75	46.46	46.63	430,177	-0.08(-0.17%)
Sep 08, 2017	46.59	46.81	46.49	46.71	451,495	+0.04(+0.08%)
Sep 07, 2017	46.56	46.75	46.41	46.67	560,468	+0.71(+1.54%)
Sep 06, 2017	46.25	46.27	45.90	45.96	464,769	+0.03(+0.06%)
Sep 05, 2017	45.78	46.02	45.74	45.94	450,926	+0.22(+0.47%)
Sep 01, 2017	45.93	45.96	45.63	45.72	492,428	-0.04(-0.09%)
Aug 31, 2017	45.49	45.83	45.43	45.76	516,248	+0.44(+0.98%)
Aug 30, 2017	45.26	45.48	45.18	45.32	535,258	-0.01(-0.02%)
Aug 29, 2017	45.38	45.48	45.24	45.33	512,684	-0.25(-0.55%)
Aug 28, 2017	45.68	45.74	45.51	45.58	422,942	+0.11(+0.24%)
Aug 25, 2017	45.38	45.63	45.27	45.47	527,412	+0.04(+0.08%)
Aug 24, 2017	45.43	45.61	45.31	45.43	904,833	+0.06(+0.14%)
Aug 23, 2017	45.16	45.38	45.11	45.37	373,332	-0.01(-0.02%)
Aug 22, 2017	45.43	45.45	45.32	45.38	303,916	+0.17(+0.38%)
Aug 21, 2017	45.08	45.23	44.97	45.20	410,354	+0.19(+0.43%)
Aug 18, 2017	45.02	45.15	44.85	45.01	340,073	-0.04(-0.10%)
Aug 17, 2017	45.33	45.37	45.05	45.05	475,434	-0.24(-0.54%)
Aug 16, 2017	45.07	45.33	45.04	45.30	1,091,947	-0.05(-0.11%)
Aug 15, 2017	45.23	45.40	45.09	45.35	400,992	-0.09(-0.21%)
Aug 14, 2017	45.32	45.57	45.25	45.44	426,861	+0.36(+0.80%)
Aug 11, 2017	45.25	45.25	45.00	45.08	810,397	-0.35(-0.77%)
Aug 10, 2017	45.31	45.50	45.18	45.43	398,548	+0.05(+0.11%)
Aug 09, 2017	45.28	45.54	45.20	45.38	379,840	+0.16(+0.35%)
Aug 08, 2017	45.31	45.36	45.10	45.23	359,453	-0.14(-0.32%)
Aug 07, 2017	45.05	45.38	45.03	45.37	432,507	+0.08(+0.17%)
Aug 04, 2017	45.42	45.47	45.14	45.29	438,246	-0.39(-0.86%)
Aug 03, 2017	45.48	45.73	45.35	45.68	608,843	+0.28(+0.62%)
Aug 02, 2017	45.30	45.47	45.25	45.40	573,073	+0.13(+0.29%)
Aug 01, 2017	45.43	45.45	45.20	45.28	740,621	+0.46(+1.02%)
Jul 31, 2017	44.91	44.92	44.72	44.82	458,421	+0.21(+0.48%)
Jul 28, 2017	44.48	44.69	44.38	44.60	609,911	-0.30(-0.67%)
Jul 27, 2017	45.09	45.22	44.77	44.90	465,069	-0.06(-0.13%)
Jul 26, 2017	44.80	45.00	44.66	44.96	529,226	+0.65(+1.47%)
Jul 25, 2017	44.67	44.68	44.24	44.31	522,448	-0.01(-0.03%)
Jul 24, 2017	44.44	44.49	44.24	44.32	734,968	-0.79(-1.75%)
Jul 21, 2017	44.98	45.11	44.80	45.11	427,896	+0.09(+0.21%)
Jul 20, 2017	44.82	45.06	44.82	45.02	535,818	+0.35(+0.79%)
Jul 19, 2017	44.82	44.82	44.67	44.67	374,211	+0.07(+0.16%)
Jul 18, 2017	44.50	44.64	44.44	44.59	553,924	+0.35(+0.79%)
Jul 17, 2017	44.22	44.30	44.16	44.24	524,200	+0.04(+0.08%)
Jul 14, 2017	44.39	44.52	44.10	44.21	672,014	+0.25(+0.57%)
Jul 13, 2017	44.06	44.09	43.85	43.96	800,798	+0.24(+0.54%)
Jul 12, 2017	43.61	43.83	43.52	43.72	564,103	+0.41(+0.94%)
Jul 11, 2017	43.39	43.40	43.08	43.31	582,347	-0.26(-0.59%)
Jul 10, 2017	43.74	43.81	43.56	43.57	691,308	-0.29(-0.65%)
Jul 07, 2017	43.96	44.02	43.78	43.86	602,143	-0.19(-0.42%)
Jul 06, 2017	44.05	44.15	43.88	44.04	918,105	-0.35(-0.79%)
Jul 05, 2017	44.01	44.42	43.95	44.39	1,065,904	-0.34(-0.77%)

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.