Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.46	46.70	45.89	46.00	2,089,180	-0.40(-0.86%)
Sep 28, 2017	45.37	46.40	45.28	46.40	1,703,183	+0.97(+2.14%)
Sep 27, 2017	44.71	45.92	44.60	45.42	2,937,733	+0.96(+2.17%)
Sep 26, 2017	43.90	44.54	43.71	44.46	1,312,561	+0.55(+1.24%)
Sep 25, 2017	44.72	44.76	43.85	43.91	1,803,688	-0.71(-1.59%)
Sep 22, 2017	43.20	44.67	43.12	44.62	2,278,274	+1.29(+2.99%)
Sep 21, 2017	43.60	43.68	42.74	43.33	2,377,536	-0.41(-0.93%)
Sep 20, 2017	41.14	43.75	41.09	43.74	6,655,385	+2.67(+6.49%)
Sep 19, 2017	41.30	41.37	40.41	41.07	3,953,616	-0.15(-0.35%)
Sep 18, 2017	40.95	41.49	40.83	41.22	3,537,613	+0.72(+1.78%)
Sep 15, 2017	41.43	41.77	39.97	40.50	5,699,256	-1.43(-3.41%)
Sep 14, 2017	42.63	42.82	40.02	41.93	8,688,675	-0.57(-1.35%)
Sep 13, 2017	46.29	46.43	42.01	42.50	7,134,201	-3.94(-8.49%)
Sep 12, 2017	46.59	46.77	46.08	46.44	1,213,625	-0.14(-0.29%)
Sep 11, 2017	46.48	47.35	46.30	46.58	2,333,640	+0.35(+0.76%)
Sep 08, 2017	46.42	46.71	45.36	46.23	4,727,376	-1.84(-3.83%)
Sep 07, 2017	47.25	48.14	47.15	48.07	1,794,918	+0.98(+2.09%)
Sep 06, 2017	46.76	47.32	46.61	47.09	1,843,811	+0.48(+1.02%)
Sep 05, 2017	46.47	46.78	46.30	46.61	953,958	+0.08(+0.17%)
Sep 01, 2017	46.72	46.80	46.41	46.53	488,599	-0.05(-0.10%)
Aug 31, 2017	46.09	46.63	46.09	46.58	615,963	+0.56(+1.23%)
Aug 30, 2017	45.56	46.06	45.52	46.02	890,920	+0.54(+1.18%)
Aug 29, 2017	45.46	45.78	45.26	45.48	732,048	-0.32(-0.70%)
Aug 28, 2017	45.98	46.06	45.63	45.80	858,308	-0.10(-0.21%)
Aug 25, 2017	46.16	46.24	45.87	45.90	496,638	-0.10(-0.21%)
Aug 24, 2017	46.27	46.44	45.78	46.00	624,751	-0.19(-0.42%)
Aug 23, 2017	46.18	46.47	45.98	46.19	999,498	-0.15(-0.32%)
Aug 22, 2017	45.37	46.34	45.35	46.34	1,333,538	+1.03(+2.28%)
Aug 21, 2017	45.26	45.48	44.99	45.31	835,500	+0.06(+0.13%)
Aug 18, 2017	45.08	45.28	44.81	45.25	1,042,320	+0.12(+0.26%)
Aug 17, 2017	45.35	45.61	45.06	45.13	811,051	-0.42(-0.92%)
Aug 16, 2017	45.05	45.66	45.03	45.55	1,071,771	+0.46(+1.01%)
Aug 15, 2017	45.10	45.16	44.84	45.09	694,704	+0.04(+0.09%)
Aug 14, 2017	44.96	45.27	44.72	45.05	625,821	+0.54(+1.20%)
Aug 11, 2017	44.27	44.73	44.15	44.52	1,398,828	+0.07(+0.15%)
Aug 10, 2017	44.85	45.18	44.25	44.45	1,685,194	-0.49(-1.08%)
Aug 09, 2017	44.46	44.98	44.32	44.94	767,223	+0.20(+0.46%)
Aug 08, 2017	44.84	45.11	44.69	44.73	893,426	-0.14(-0.30%)
Aug 07, 2017		45.10	44.53	44.87	976,544	+0.10(+0.22%)
Aug 04, 2017		44.80	44.51	44.77	648,341	+0.22(+0.50%)
Aug 03, 2017	44.68	44.97	44.36	44.55	1,796,762	-0.22(-0.50%)
Aug 02, 2017	44.67	44.88	44.12	44.77	2,226,274	+0.05(+0.11%)
Aug 01, 2017	44.60	45.29	44.69	44.72	6,843,784	+0.12(+0.26%)
Jul 31, 2017	44.19	44.85	44.07	44.60	859,583	+0.53(+1.19%)
Jul 28, 2017	44.22	44.69	43.92	44.08	884,551	-0.27(-0.61%)
Jul 27, 2017	44.47	44.59	43.77	44.35	1,269,698	+0.04(+0.09%)
Jul 26, 2017	44.41	45.08	43.83	44.31	1,284,744	+0.28(+0.64%)
Jul 25, 2017	44.37	44.48	42.66	44.03	2,020,460	-0.34(-0.77%)
Jul 24, 2017	44.15	44.56	43.98	44.37	1,731,559	+0.20(+0.46%)
Jul 21, 2017	43.77	44.21	43.77	44.17	454,455	+0.35(+0.80%)
Jul 20, 2017	44.26	44.26	43.75	43.82	483,282	-0.28(-0.64%)
Jul 19, 2017	43.90	44.32	43.65	44.10	1,220,739	+0.30(+0.69%)
Jul 18, 2017	43.16	43.99	42.89	43.80	1,519,253	+0.64(+1.49%)
Jul 17, 2017	43.14	43.31	42.95	43.15	446,894	+0.03(+0.07%)
Jul 14, 2017	42.82	43.32	42.53	43.13	430,425	+0.34(+0.80%)
Jul 13, 2017	43.01	43.08	42.54	42.78	814,623	-0.18(-0.41%)
Jul 12, 2017	43.10	43.37	42.83	42.96	1,068,869	+0.13(+0.30%)
Jul 11, 2017	42.64	42.83	42.38	42.83	497,161	+0.29(+0.69%)
Jul 10, 2017	43.11	43.11	42.37	42.54	597,331	-0.50(-1.15%)
Jul 07, 2017	42.50	43.21	42.50	43.04	372,867	+0.68(+1.61%)
Jul 06, 2017	42.57	42.84	42.14	42.36	557,799	-0.59(-1.38%)
Jul 05, 2017	42.00	43.01	41.88	42.95	1,078,798	+0.85(+2.01%)

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.