Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.65	46.86	46.04	46.22	86,787	-0.17(-0.37%)
Aug 30, 2017	45.86	46.59	45.81	46.39	98,669	+0.30(+0.65%)
Aug 29, 2017	46.34	46.89	45.74	46.09	141,425	-0.25(-0.53%)
Aug 28, 2017	47.35	47.74	45.77	46.33	157,765	-1.04(-2.20%)
Aug 25, 2017	47.83	48.02	46.07	47.38	130,737	-0.39(-0.81%)
Aug 24, 2017	46.51	49.51	46.13	47.76	372,690	+1.34(+2.89%)
Aug 23, 2017	47.21	47.40	46.06	46.42	94,603	-0.87(-1.84%)
Aug 22, 2017	47.45	47.65	46.78	47.30	89,329	-0.10(-0.20%)
Aug 21, 2017	46.93	48.14	46.88	47.39	85,706	+0.26(+0.55%)
Aug 18, 2017	46.64	47.45	46.61	47.13	70,233	+0.23(+0.49%)
Aug 17, 2017	47.24	48.04	46.88	46.90	73,621	-0.33(-0.69%)
Aug 16, 2017	47.61	48.00	47.10	47.23	59,682	-0.31(-0.64%)
Aug 15, 2017	48.08	48.08	47.39	47.53	44,801	-0.40(-0.84%)
Aug 14, 2017	47.90	48.43	47.59	47.94	60,277	+0.27(+0.56%)
Aug 11, 2017	46.89	47.99	46.87	47.67	84,157	+0.78(+1.67%)
Aug 10, 2017	46.76	47.07	46.02	46.89	83,031	+0.02(+0.05%)
Aug 09, 2017	47.33	47.33	46.54	46.86	46,020	-0.29(-0.62%)
Aug 08, 2017	47.17	47.33	46.56	47.15	73,754	-0.01(-0.02%)
Aug 07, 2017	47.30	47.52	46.65	47.16	54,207	+0.26(+0.56%)
Aug 04, 2017	47.22	47.22	46.32	46.90	69,274	-0.22(-0.46%)
Aug 03, 2017	47.33	47.96	46.84	47.12	69,391	-0.34(-0.72%)
Aug 02, 2017	47.61	47.70	46.95	47.46	59,467	-0.13(-0.28%)
Aug 01, 2017	48.27	48.27	47.11	47.59	100,991	-0.31(-0.64%)
Jul 31, 2017	48.99	49.04	47.29	47.90	143,537	-1.34(-2.72%)
Jul 28, 2017	48.45	49.24	48.05	49.24	148,088	+0.79(+1.63%)
Jul 27, 2017	49.28	49.28	48.00	48.45	125,150	-0.26(-0.53%)
Jul 26, 2017	49.00	49.30	48.48	48.71	54,866	-0.32(-0.64%)
Jul 25, 2017				49.02	84,263	+0.98(+2.03%)
Jul 24, 2017	48.28	48.40	47.24	48.05	104,791	-0.19(-0.39%)
Jul 21, 2017	48.61	48.74	48.05	48.23	118,007	-0.01(-0.03%)
Jul 20, 2017		48.35	47.21	48.25	73,394	+0.78(+1.65%)
Jul 19, 2017	46.78	47.61	46.33	47.47	96,916	+0.92(+1.97%)
Jul 18, 2017	46.21	46.71	46.04	46.55	113,515	+0.33(+0.71%)
Jul 17, 2017	45.97	46.64	45.67	46.22	117,431	+0.38(+0.83%)
Jul 14, 2017	45.62	46.31	45.49	45.84	87,675	+0.17(+0.38%)
Jul 13, 2017	45.98	46.00	44.85	45.67	123,886	-0.07(-0.16%)
Jul 12, 2017	44.68	46.53	44.68	45.74	166,652	+1.75(+3.98%)
Jul 11, 2017	44.37	44.93	43.81	43.99	95,613	-0.17(-0.39%)
Jul 10, 2017	44.83	44.83	44.04	44.16	73,343	-0.68(-1.52%)
Jul 07, 2017	44.55	45.36	44.55	44.84	77,103	+0.21(+0.47%)
Jul 06, 2017	44.82	45.17	44.51	44.63	99,239	-0.32(-0.72%)
Jul 05, 2017	45.27	45.46	44.65	44.96	107,064	-0.44(-0.98%)
Jul 03, 2017	45.62	45.95	45.14	45.40	39,476	+0.11(+0.25%)
Jun 30, 2017	44.92	45.51	44.50	45.29	105,029	+0.38(+0.85%)
Jun 29, 2017	45.11	45.11	44.25	44.90	100,014	-0.19(-0.43%)
Jun 28, 2017	44.70	45.50	44.39	45.10	88,427	+0.47(+1.06%)
Jun 27, 2017	44.60	44.83	43.82	44.62	88,476	+0.04(+0.08%)
Jun 26, 2017	44.60	44.91	44.16	44.59	94,602	+0.04(+0.08%)
Jun 23, 2017	43.17	44.62	43.17	44.55	395,892	+1.20(+2.76%)
Jun 22, 2017	43.06	43.39	42.45	43.35	164,277	+0.44(+1.02%)
Jun 21, 2017	43.35	43.44	42.66	42.92	70,698	-0.44(-1.01%)
Jun 20, 2017	44.40	44.40	43.06	43.35	92,878	-1.22(-2.74%)
Jun 19, 2017	44.45	45.04	43.64	44.57	126,163	+0.28(+0.63%)
Jun 16, 2017	45.31	45.46	43.17	44.29	253,679	-1.31(-2.86%)
Jun 15, 2017	46.45	46.99	45.31	45.60	96,394	-1.12(-2.40%)
Jun 14, 2017	46.16	46.84	46.09	46.72	61,339	+0.20(+0.43%)
Jun 13, 2017	46.31	46.93	46.10	46.52	70,434	+0.18(+0.39%)
Jun 12, 2017	45.98	46.81	45.59	46.34	74,186	+0.18(+0.39%)
Jun 09, 2017	45.89	46.69	45.89	46.16	102,905	+0.37(+0.82%)
Jun 08, 2017	46.00	46.32	45.67	45.79	68,560	-0.35(-0.76%)
Jun 07, 2017	45.71	46.31	45.50	46.14	70,674	+0.49(+1.07%)
Jun 06, 2017	45.99	46.25	45.39	45.65	86,135	-0.68(-1.47%)
Jun 05, 2017	46.82	46.84	45.92	46.33	91,677	-0.52(-1.12%)
Jun 02, 2017	47.11	47.61	46.79	46.86	86,026	-0.05(-0.11%)

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.