Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.66	46.86	46.04	46.22	86,782	-0.17(-0.37%)
Aug 30, 2017	45.86	46.59	45.81	46.39	98,663	+0.30(+0.65%)
Aug 29, 2017	46.34	46.90	45.74	46.09	141,417	-0.25(-0.53%)
Aug 28, 2017	47.35	47.74	45.77	46.34	157,755	-1.04(-2.20%)
Aug 25, 2017	47.83	48.03	46.07	47.38	130,730	-0.39(-0.81%)
Aug 24, 2017	46.51	49.51	46.13	47.77	372,669	+1.34(+2.89%)
Aug 23, 2017	47.21	47.40	46.06	46.43	94,597	-0.87(-1.84%)
Aug 22, 2017	47.45	47.66	46.78	47.30	89,324	-0.10(-0.20%)
Aug 21, 2017	46.93	48.14	46.88	47.39	85,701	+0.26(+0.55%)
Aug 18, 2017	46.64	47.45	46.61	47.13	70,229	+0.23(+0.49%)
Aug 17, 2017	47.24	48.04	46.88	46.90	73,616	-0.33(-0.69%)
Aug 16, 2017	47.61	48.00	47.10	47.23	59,679	-0.31(-0.64%)
Aug 15, 2017	48.08	48.08	47.39	47.54	44,798	-0.40(-0.84%)
Aug 14, 2017	47.90	48.44	47.60	47.94	60,273	+0.27(+0.56%)
Aug 11, 2017	46.90	47.99	46.87	47.67	84,152	+0.78(+1.67%)
Aug 10, 2017	46.76	47.07	46.02	46.89	83,027	+0.02(+0.05%)
Aug 09, 2017	47.34	47.34	46.55	46.87	46,017	-0.29(-0.62%)
Aug 08, 2017	47.17	47.34	46.56	47.16	73,749	-0.01(-0.02%)
Aug 07, 2017	47.31	47.52	46.65	47.16	54,204	+0.26(+0.56%)
Aug 04, 2017	47.22	47.22	46.32	46.90	69,270	-0.22(-0.46%)
Aug 03, 2017	47.34	47.96	46.84	47.12	69,387	-0.34(-0.72%)
Aug 02, 2017	47.61	47.70	46.95	47.46	59,464	-0.13(-0.28%)
Aug 01, 2017	48.27	48.27	47.11	47.60	100,985	-0.31(-0.64%)
Jul 31, 2017	48.99	49.04	47.29	47.90	143,529	-1.34(-2.72%)
Jul 28, 2017	48.45	49.24	48.06	49.24	148,079	+0.79(+1.63%)
Jul 27, 2017	49.28	49.28	48.01	48.45	125,143	-0.26(-0.53%)
Jul 26, 2017	49.01	49.31	48.48	48.71	54,863	-0.32(-0.64%)
Jul 25, 2017				49.03	84,258	+0.98(+2.03%)
Jul 24, 2017	48.28	48.40	47.25	48.05	104,785	-0.19(-0.39%)
Jul 21, 2017	48.62	48.75	48.06	48.24	118,000	-0.01(-0.03%)
Jul 20, 2017		48.35	47.21	48.25	73,390	+0.78(+1.65%)
Jul 19, 2017	46.78	47.61	46.33	47.47	96,910	+0.92(+1.97%)
Jul 18, 2017	46.21	46.71	46.04	46.55	113,508	+0.33(+0.71%)
Jul 17, 2017	45.98	46.64	45.68	46.22	117,424	+0.38(+0.83%)
Jul 14, 2017	45.63	46.31	45.49	45.84	87,669	+0.17(+0.38%)
Jul 13, 2017	45.98	46.00	44.85	45.67	123,879	-0.07(-0.16%)
Jul 12, 2017	44.69	46.54	44.69	45.74	166,642	+1.75(+3.98%)
Jul 11, 2017	44.37	44.93	43.81	43.99	95,607	-0.17(-0.39%)
Jul 10, 2017	44.84	44.84	44.04	44.16	73,338	-0.68(-1.52%)
Jul 07, 2017	44.55	45.36	44.55	44.84	77,098	+0.21(+0.47%)
Jul 06, 2017	44.82	45.17	44.51	44.63	99,233	-0.32(-0.72%)
Jul 05, 2017	45.27	45.47	44.65	44.96	107,058	-0.44(-0.98%)
Jul 03, 2017	45.62	45.96	45.14	45.40	39,474	+0.11(+0.25%)
Jun 30, 2017	44.92	45.51	44.50	45.29	105,023	+0.38(+0.85%)
Jun 29, 2017	45.11	45.11	44.25	44.91	100,008	-0.19(-0.43%)
Jun 28, 2017	44.71	45.50	44.39	45.10	88,422	+0.47(+1.06%)
Jun 27, 2017	44.60	44.83	43.82	44.63	88,471	+0.04(+0.08%)
Jun 26, 2017	44.60	44.91	44.16	44.59	94,597	+0.04(+0.08%)
Jun 23, 2017	43.17	44.62	43.17	44.56	395,869	+1.20(+2.76%)
Jun 22, 2017	43.06	43.39	42.45	43.36	164,268	+0.44(+1.02%)
Jun 21, 2017	43.36	43.44	42.66	42.92	70,693	-0.44(-1.01%)
Jun 20, 2017	44.40	44.40	43.06	43.36	92,873	-1.22(-2.74%)
Jun 19, 2017	44.46	45.04	43.64	44.58	126,156	+0.28(+0.63%)
Jun 16, 2017	45.32	45.47	43.17	44.30	253,664	-1.31(-2.86%)
Jun 15, 2017	46.45	47.00	45.31	45.60	96,389	-1.12(-2.40%)
Jun 14, 2017	46.16	46.84	46.09	46.72	61,336	+0.20(+0.43%)
Jun 13, 2017	46.31	46.93	46.11	46.52	70,430	+0.18(+0.39%)
Jun 12, 2017	45.98	46.82	45.59	46.34	74,181	+0.18(+0.39%)
Jun 09, 2017	45.89	46.69	45.89	46.16	102,899	+0.37(+0.82%)
Jun 08, 2017	46.01	46.32	45.67	45.79	68,556	-0.35(-0.76%)
Jun 07, 2017	45.71	46.31	45.50	46.14	70,670	+0.49(+1.07%)
Jun 06, 2017	45.99	46.26	45.39	45.65	86,130	-0.68(-1.47%)
Jun 05, 2017	46.82	46.84	45.92	46.34	91,672	-0.52(-1.12%)
Jun 02, 2017	47.11	47.61	46.79	46.86	86,021	-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.