Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.78	47.84	47.70	47.70	8,576	+0.04(+0.09%)
Sep 28, 2017	47.49	47.65	47.49	47.65	9,555	+0.07(+0.15%)
Sep 27, 2017	47.44	47.67	47.23	47.58	8,177	+0.15(+0.31%)
Sep 26, 2017	47.37	47.43	47.31	47.43	11,350	+0.31(+0.65%)
Sep 25, 2017	47.01	47.16	46.97	47.13	6,673	+0.21(+0.44%)
Sep 22, 2017	46.73	46.92	46.73	46.92	3,762	+0.16(+0.35%)
Sep 21, 2017	46.75	46.79	46.74	46.76	3,724	-0.02(-0.04%)
Sep 20, 2017	46.80	46.90	46.76	46.78	5,395	+0.03(+0.07%)
Sep 19, 2017	46.78	46.79	46.69	46.75	6,119	-0.03(-0.06%)
Sep 18, 2017	46.83	46.86	46.74	46.78	7,196	+0.01(+0.03%)
Sep 15, 2017	46.54	46.77	46.49	46.77	11,079	+0.32(+0.70%)
Sep 14, 2017	46.63	46.63	46.42	46.44	2,136	-0.13(-0.29%)
Sep 13, 2017	46.29	46.60	46.29	46.57	9,643	+0.15(+0.33%)
Sep 12, 2017	46.07	46.46	46.07	46.42	2,399	+0.25(+0.54%)
Sep 11, 2017	45.72	46.22	45.72	46.17	2,290	+0.52(+1.14%)
Sep 08, 2017	45.33	45.67	45.33	45.65	3,265	+0.17(+0.37%)
Sep 07, 2017	45.53	45.56	45.45	45.48	4,037	-0.20(-0.43%)
Sep 06, 2017	45.68	45.71	45.63	45.68	3,281	+0.18(+0.40%)
Sep 05, 2017	45.74	45.86	45.44	45.49	5,166	-0.60(-1.30%)
Sep 01, 2017	46.02	46.11	46.02	46.09	3,044	+0.31(+0.69%)
Aug 31, 2017	45.73	45.82	45.73	45.78	2,157	+0.23(+0.50%)
Aug 30, 2017	45.43	45.55	45.40	45.55	1,952	+0.15(+0.34%)
Aug 29, 2017	45.11	45.40	45.11	45.40	2,076	-0.05(-0.10%)
Aug 28, 2017	45.60	45.60	45.35	45.44	3,037	-0.17(-0.38%)
Aug 25, 2017	45.37	45.62	45.37	45.62	31,649	+0.47(+1.04%)
Aug 24, 2017	45.37	45.41	45.15	45.15	13,522	-0.12(-0.25%)
Aug 23, 2017	45.01	45.27	45.01	45.26	19,975	-0.01(-0.02%)
Aug 22, 2017	45.07	45.32	45.06	45.27	5,104	+0.38(+0.85%)
Aug 21, 2017	44.86	44.90	44.82	44.89	9,711	-0.06(-0.14%)
Aug 18, 2017	45.08	45.08	44.81	44.95	1,726	-0.08(-0.18%)
Aug 17, 2017	45.59	45.64	45.03	45.03	3,225	-0.76(-1.65%)
Aug 16, 2017	46.01	46.01	45.79	45.79	3,045	+0.02(+0.05%)
Aug 15, 2017	45.82	45.82	45.70	45.77	3,464	-0.21(-0.45%)
Aug 14, 2017	45.64	46.10	45.64	45.97	2,754	+0.39(+0.86%)
Aug 11, 2017	45.72	45.72	45.51	45.58	4,914	-0.28(-0.61%)
Aug 10, 2017	45.94	45.94	45.72	45.86	8,600	-0.42(-0.91%)
Aug 09, 2017	46.32	46.40	46.20	46.28	2,728	-0.24(-0.51%)
Aug 08, 2017	46.93	47.00	46.52	46.52	4,558	-0.21(-0.46%)
Aug 07, 2017	46.59	46.80	46.59	46.74	3,109	+0.06(+0.14%)
Aug 04, 2017	46.72	46.72	46.58	46.67	3,563	-0.12(-0.25%)
Aug 03, 2017	46.79	46.79	46.79	46.79	900	+0.15(+0.32%)
Aug 02, 2017	46.62	46.69	46.57	46.64	22,224	-0.23(-0.49%)
Aug 01, 2017	46.70	46.90	46.70	46.87	1,910	+0.04(+0.09%)
Jul 31, 2017	46.66	46.86	46.65	46.83	2,256	+0.12(+0.25%)
Jul 28, 2017	46.71	46.75	46.56	46.71	4,329	-0.02(-0.05%)
Jul 27, 2017	46.69	46.90	46.69	46.73	3,391	-0.10(-0.22%)
Jul 26, 2017	46.98	46.98	46.83	46.83	12,746	-0.29(-0.62%)
Jul 25, 2017	46.89	47.29	46.89	47.12	4,806	+0.33(+0.70%)
Jul 24, 2017	46.73	46.81	46.73	46.80	3,562	-0.14(-0.29%)
Jul 21, 2017	46.85	46.94	46.85	46.94	1,947	-0.09(-0.18%)
Jul 20, 2017		47.08	46.72	47.02	7,678	+0.31(+0.66%)
Jul 19, 2017	46.68	46.82	46.68	46.72	2,114	+0.22(+0.47%)
Jul 18, 2017	46.50	46.61	46.47	46.50	3,151	-0.19(-0.41%)
Jul 17, 2017	46.64	46.81	46.64	46.69	5,321	+0.21(+0.45%)
Jul 14, 2017	46.37	46.48	46.37	46.48	2,061	+0.10(+0.21%)
Jul 13, 2017	46.28	46.41	46.28	46.38	3,245	+0.16(+0.35%)
Jul 12, 2017	46.21	46.42	46.21	46.22	5,458	+0.33(+0.71%)
Jul 11, 2017	45.94	45.94	45.89	45.89	3,347	-0.15(-0.32%)
Jul 10, 2017	45.95	46.06	45.95	46.03	3,672	-0.21(-0.44%)
Jul 07, 2017	45.73	46.24	45.73	46.24	7,016	+0.37(+0.80%)
Jul 06, 2017	46.08	46.08	45.87	45.87	2,642	-0.35(-0.75%)
Jul 05, 2017	46.66	46.66	46.22	46.22	3,926	-0.44(-0.95%)

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.