Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	48.17	48.84	48.12	48.19	382,668	-0.01(-0.02%)
Sep 28, 2017	47.82	48.40	47.70	48.20	474,811	+0.34(+0.70%)
Sep 27, 2017		48.15		47.86	697,437	+1.10(+2.36%)
Sep 26, 2017	46.30	46.96	45.95	46.76	710,076	+0.64(+1.38%)
Sep 25, 2017	46.27	46.39	45.87	46.12	371,069	-0.14(-0.30%)
Sep 22, 2017	46.34	46.63	46.12	46.26	814,744	-0.32(-0.68%)
Sep 21, 2017	45.65	46.78	45.65	46.58	930,406	+0.93(+2.03%)
Sep 20, 2017	44.95	45.91	44.99	45.66	977,024	+0.64(+1.43%)
Sep 19, 2017	44.39	45.43	44.30	45.01	920,964	+0.72(+1.62%)
Sep 18, 2017	43.97	44.62	43.97	44.29	403,483	+0.50(+1.13%)
Sep 15, 2017	43.79	44.00	43.51	43.80	1,016,947	+0.00(+0.00%)
Sep 14, 2017	44.18	44.56	43.66	43.80	514,769	-0.37(-0.85%)
Sep 13, 2017	43.75	44.27	43.74	44.17	385,920	+0.18(+0.40%)
Sep 12, 2017	43.06	44.00	43.06	43.99	425,814	+0.93(+2.17%)
Sep 11, 2017	42.90	43.23	41.67	43.06	664,668	+0.69(+1.63%)
Sep 08, 2017	42.04	42.68	42.00	42.37	436,821	+0.21(+0.49%)
Sep 07, 2017	42.84	42.84	41.54	42.16	463,912	-0.58(-1.36%)
Sep 06, 2017	42.84	42.91	42.20	42.74	1,099,799	+0.01(+0.02%)
Sep 05, 2017	44.02	44.13	42.49	42.73	674,841	-1.51(-3.42%)
Sep 01, 2017	43.75	44.55	43.75	44.25	480,121	+0.48(+1.09%)
Aug 31, 2017	43.51	44.12	43.27	43.77	543,088	+0.42(+0.97%)
Aug 30, 2017	43.17	43.50	42.88	43.35	349,784	+0.28(+0.65%)
Aug 29, 2017	42.80	43.17	42.37	43.07	444,081	-0.23(-0.54%)
Aug 28, 2017	43.34	43.49	43.10	43.30	357,418	+0.11(+0.26%)
Aug 25, 2017	43.04	43.46	41.19	43.19	469,447	+0.38(+0.89%)
Aug 24, 2017	43.47	43.49	42.79	42.81	790,782	-0.46(-1.06%)
Aug 23, 2017	43.30	43.58	42.87	43.27	357,794	-0.04(-0.09%)
Aug 22, 2017	43.27	43.49	42.88	43.30	505,371	+0.49(+1.13%)
Aug 21, 2017	43.09	43.23	42.64	42.82	527,513	-0.23(-0.54%)
Aug 18, 2017	42.86	43.46	42.61	43.05	1,045,928	-0.06(-0.13%)
Aug 17, 2017	44.12	44.12	42.95	43.11	1,135,705	-1.09(-2.47%)
Aug 16, 2017	44.86	45.38	44.09	44.20	3,220,957	+1.15(+2.67%)
Aug 15, 2017	43.17	43.70	42.88	43.05	635,276	+0.07(+0.15%)
Aug 14, 2017	43.27	43.51	42.81	42.98	617,548	+0.31(+0.72%)
Aug 11, 2017	42.54	42.86	42.42	42.68	459,096	+0.19(+0.44%)
Aug 10, 2017	42.57	43.02	42.43	42.49	578,856	-0.37(-0.87%)
Aug 09, 2017	42.56	42.89	42.12	42.86	366,373	+0.04(+0.09%)
Aug 08, 2017	42.70	43.20	42.56	42.83	584,646	+0.16(+0.37%)
Aug 07, 2017	42.86	42.96	42.59	42.67	530,070	-0.19(-0.43%)
Aug 04, 2017	42.44	43.29	42.17	42.85	1,267,780	+0.72(+1.70%)
Aug 03, 2017	41.90	42.50	41.76	42.14	943,661	+0.23(+0.55%)
Aug 02, 2017	42.44	43.03	41.44	41.91	1,830,052	-0.47(-1.12%)
Aug 01, 2017	42.74	43.01	41.85	42.38	953,533	-0.15(-0.35%)
Jul 31, 2017	43.12	43.22	42.00	42.53	833,383	-0.20(-0.48%)
Jul 28, 2017	42.23	43.21	42.23	42.73	1,652,011	+0.79(+1.88%)
Jul 27, 2017	42.96	42.96	41.51	41.94	2,135,045	-0.79(-1.85%)
Jul 26, 2017	42.94	43.33	42.63	42.73	625,634	-0.02(-0.04%)
Jul 25, 2017	42.28	42.79	42.21	42.75	1,019,546	+0.66(+1.57%)
Jul 24, 2017	41.48	42.40	41.48	42.09	943,628	+0.71(+1.71%)
Jul 21, 2017	41.42	41.55	41.13	41.38	476,966	-0.06(-0.16%)
Jul 20, 2017	41.16	41.60	41.16	41.45	498,645	+0.27(+0.65%)
Jul 19, 2017	40.69	41.23	40.66	41.18	652,419	+0.51(+1.26%)
Jul 18, 2017	40.15	40.74	40.06	40.67	465,323	+0.46(+1.13%)
Jul 17, 2017	40.24	40.42	39.93	40.21	421,477	-0.01(-0.02%)
Jul 14, 2017	39.63	40.39	39.25	40.22	354,782	+0.37(+0.93%)
Jul 13, 2017	39.71	40.03	39.65	39.85	496,986	+0.07(+0.19%)
Jul 12, 2017	39.66	40.09	39.53	39.78	326,799	+0.15(+0.38%)
Jul 11, 2017	39.58	40.03	39.32	39.63	432,268	-0.02(-0.05%)
Jul 10, 2017	39.42	40.06	39.38	39.65	480,734	+0.10(+0.26%)
Jul 07, 2017	39.43	39.59	38.96	39.54	789,006	+0.38(+0.97%)
Jul 06, 2017	39.89	39.96	38.98	39.16	821,979	-0.72(-1.79%)
Jul 05, 2017	39.91	40.32	39.45	39.88	822,936	+0.00(+0.00%)

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.