Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.26	45.46	45.20	45.43	589,297	+0.37(+0.83%)
Sep 28, 2017	44.89	45.07	44.84	45.06	441,354	+0.02(+0.05%)
Sep 27, 2017	45.10	45.12	44.98	45.03	600,818	-0.14(-0.31%)
Sep 26, 2017	45.22	45.28	45.06	45.18	628,117	-0.06(-0.13%)
Sep 25, 2017	45.32	45.32	45.10	45.24	525,682	-0.66(-1.45%)
Sep 22, 2017	45.92	45.98	45.85	45.90	257,297	-0.08(-0.18%)
Sep 21, 2017	46.04	46.08	45.95	45.98	208,698	-0.04(-0.08%)
Sep 20, 2017	46.24	46.30	45.82	46.02	463,769	-0.16(-0.35%)
Sep 19, 2017	46.21	46.21	46.08	46.18	267,425	+0.00(+0.00%)
Sep 18, 2017	46.29	46.32	46.09	46.18	491,672	+0.09(+0.20%)
Sep 15, 2017	46.01	46.09	45.93	46.09	350,222	+0.35(+0.77%)
Sep 14, 2017	45.61	45.75	45.57	45.74	358,755	+0.17(+0.37%)
Sep 13, 2017	45.75	45.75	45.48	45.57	244,230	-0.19(-0.42%)
Sep 12, 2017	45.82	45.82	45.73	45.76	384,836	-0.14(-0.30%)
Sep 11, 2017	45.91	45.95	45.85	45.90	234,643	+0.19(+0.42%)
Sep 08, 2017	45.79	45.79	45.68	45.71	226,674	+0.02(+0.05%)
Sep 07, 2017	45.59	45.69	45.59	45.69	455,947	+0.50(+1.10%)
Sep 06, 2017	45.05	45.22	44.99	45.19	463,598	+0.31(+0.70%)
Sep 05, 2017	45.01	45.06	44.75	44.88	735,443	-0.24(-0.52%)
Sep 01, 2017	45.27	45.27	45.07	45.11	446,390	-0.09(-0.20%)
Aug 31, 2017	45.04	45.24	44.97	45.21	382,707	+0.44(+0.99%)
Aug 30, 2017	44.73	44.82	44.68	44.76	548,322	+0.03(+0.07%)
Aug 29, 2017	44.70	44.84	44.68	44.73	334,137	-0.02(-0.05%)
Aug 28, 2017	44.83	44.83	44.70	44.76	372,058	+0.11(+0.26%)
Aug 25, 2017	44.55	44.73	44.47	44.64	399,538	+0.08(+0.17%)
Aug 24, 2017	44.64	44.67	44.54	44.57	297,664	-0.09(-0.20%)
Aug 23, 2017	44.47	44.68	44.47	44.66	331,573	+0.04(+0.09%)
Aug 22, 2017	44.61	44.66	44.47	44.62	738,383	+0.18(+0.39%)
Aug 21, 2017	44.31	44.47	44.31	44.44	344,186	+0.25(+0.57%)
Aug 18, 2017	44.21	44.29	44.13	44.19	606,911	+0.15(+0.35%)
Aug 17, 2017	44.35	44.41	44.04	44.04	249,087	-0.44(-0.99%)
Aug 16, 2017	44.31	44.51	44.22	44.48	363,521	+0.33(+0.74%)
Aug 15, 2017	44.22	44.23	44.05	44.15	589,896	-0.25(-0.57%)
Aug 14, 2017	44.33	44.47	44.33	44.41	364,045	+0.28(+0.64%)
Aug 11, 2017	44.09	44.22	44.04	44.12	225,418	-0.04(-0.09%)
Aug 10, 2017	44.49	44.54	44.16	44.16	642,925	-0.63(-1.41%)
Aug 09, 2017	44.66	44.79	44.60	44.79	692,684	+0.20(+0.44%)
Aug 08, 2017	44.69	44.74	44.56	44.60	362,284	-0.12(-0.27%)
Aug 07, 2017	44.67	44.72	44.61	44.72	280,533	-0.14(-0.32%)
Aug 04, 2017	44.89	44.91	44.71	44.86	347,165	+0.03(+0.07%)
Aug 03, 2017	44.78	44.87	44.72	44.83	620,328	+0.05(+0.12%)
Aug 02, 2017	44.77	44.82	44.68	44.78	399,621	+0.01(+0.02%)
Aug 01, 2017	44.79	44.92	44.77	44.77	537,286	+0.13(+0.29%)
Jul 31, 2017	44.63	44.67	44.52	44.64	306,357	+0.00(+0.00%)
Jul 28, 2017	44.52	44.66	44.45	44.64	251,831	+0.21(+0.48%)
Jul 27, 2017	44.64	44.67	44.32	44.43	556,615	+0.11(+0.24%)
Jul 26, 2017	44.10	44.38	44.05	44.32	689,253	+0.26(+0.59%)
Jul 25, 2017	44.15	44.18	44.03	44.06	826,338	-0.05(-0.12%)
Jul 24, 2017	44.10	44.14	43.99	44.12	452,048	-0.01(-0.02%)
Jul 21, 2017	44.08	44.12	43.98	44.12	375,567	+0.04(+0.09%)
Jul 20, 2017		44.13	44.00	44.09	251,705	+0.18(+0.42%)
Jul 19, 2017	43.77	43.92	43.77	43.90	287,831	+0.29(+0.66%)
Jul 18, 2017	43.57	43.63	43.54	43.61	422,222	+0.22(+0.51%)
Jul 17, 2017	43.48	43.48	43.36	43.39	281,431	-0.13(-0.30%)
Jul 14, 2017	43.35	43.53	43.29	43.52	583,333	+0.55(+1.28%)
Jul 13, 2017	42.88	43.00	42.85	42.97	229,304	+0.16(+0.37%)
Jul 12, 2017	42.66	42.84	42.59	42.81	542,485	+0.34(+0.79%)
Jul 11, 2017	42.39	42.50	42.27	42.48	238,161	-0.04(-0.09%)
Jul 10, 2017	42.47	42.54	42.42	42.51	187,461	+0.11(+0.25%)
Jul 07, 2017	42.36	42.44	42.24	42.41	284,134	-0.03(-0.07%)
Jul 06, 2017	42.58	42.58	42.42	42.44	469,136	-0.25(-0.59%)
Jul 05, 2017	42.55	42.69	42.45	42.69	560,164	-0.08(-0.20%)

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.