Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.76	40.78	40.66	40.75	76,044	+0.06(+0.14%)
Sep 28, 2017	40.61	40.70	40.58	40.70	16,807	+0.11(+0.26%)
Sep 27, 2017	40.60	40.60	40.59	40.59	369	-0.19(-0.48%)
Sep 26, 2017	40.77	40.79	40.77	40.79	4,925	-0.02(-0.06%)
Sep 25, 2017	40.73	40.83	40.73	40.81	33,250	+0.11(+0.26%)
Sep 22, 2017	40.72	40.72	40.63	40.70	38,018	+0.06(+0.14%)
Sep 21, 2017	40.67	40.74	40.64	40.65	44,081	-0.02(-0.06%)
Sep 20, 2017	40.70	40.70	40.57	40.67	21,747	-0.03(-0.08%)
Sep 19, 2017	40.70	40.70	40.70	40.70	1,231	+0.02(+0.04%)
Sep 18, 2017	40.69	40.69	40.69	40.69	1,569	-0.01(-0.02%)
Sep 15, 2017	40.66	40.70	40.66	40.70	35,347	+0.01(+0.02%)
Sep 14, 2017	40.63	40.70	40.62	40.69	15,168	+0.05(+0.13%)
Sep 13, 2017	40.70	40.70	40.62	40.64	7,700	-0.00(-0.01%)
Sep 12, 2017	40.69	40.69	40.64	40.64	2,766	-0.05(-0.12%)
Sep 11, 2017	40.69	40.69	40.69	40.69	185	-0.15(-0.38%)
Sep 08, 2017	40.79	40.84	40.79	40.84	7,412	-0.12(-0.30%)
Sep 07, 2017	40.79	40.96	40.79	40.96	50,512	+0.20(+0.50%)
Sep 06, 2017	40.83	40.85	40.76	40.76	2,770	-0.05(-0.13%)
Sep 05, 2017	40.74	40.84	40.73	40.81	25,326	+0.13(+0.33%)
Sep 01, 2017	40.74	40.74	40.68	40.68	1,532	-0.12(-0.30%)
Aug 31, 2017	40.80	40.80	40.77	40.80	26,660	+0.04(+0.10%)
Aug 30, 2017	40.76	40.76	40.76	40.76	492	+0.00(+0.00%)
Aug 29, 2017	40.84	40.85	40.74	40.76	25,430	-0.01(-0.02%)
Aug 28, 2017	40.75	40.77	40.74	40.77	24,283	+0.03(+0.08%)
Aug 25, 2017	40.70	40.79	40.70	40.74	102,756	+0.04(+0.11%)
Aug 24, 2017	40.69	40.73	40.69	40.69	31,718	-0.04(-0.09%)
Aug 23, 2017	40.72	40.75	40.69	40.73	1,253,238	+0.08(+0.20%)
Aug 22, 2017	40.65	40.68	40.63	40.65	11,390	-0.04(-0.10%)
Aug 21, 2017	40.65	40.70	40.65	40.69	4,633	+0.04(+0.11%)
Aug 18, 2017	40.70	40.72	40.63	40.64	20,825	-0.03(-0.07%)
Aug 17, 2017	40.60	40.68	40.60	40.67	16,745	+0.04(+0.10%)
Aug 16, 2017	40.52	40.67	40.52	40.63	20,635	+0.13(+0.32%)
Aug 15, 2017	40.50	40.50	40.50	40.50	385	-0.05(-0.12%)
Aug 14, 2017	40.53	40.58	40.50	40.55	17,961	-0.01(-0.02%)
Aug 11, 2017	40.46	40.56	40.46	40.56	11,106	+0.01(+0.02%)
Aug 10, 2017	40.53	40.56	40.49	40.55	11,060	+0.03(+0.07%)
Aug 09, 2017	40.57	40.59	40.52	40.52	5,420	+0.01(+0.03%)
Aug 08, 2017	40.61	40.61	40.49	40.51	14,870	-0.14(-0.34%)
Aug 07, 2017	40.65	40.67	40.62	40.65	104,939	+0.02(+0.06%)
Aug 04, 2017	40.67	40.67	40.59	40.62	14,355	-0.15(-0.36%)
Aug 03, 2017	40.74	40.77	40.74	40.77	618,377	+0.04(+0.10%)
Aug 02, 2017	40.78	40.78	40.73	40.73	209,323	-0.03(-0.08%)
Aug 01, 2017	40.69	40.76	40.69	40.76	713,056	+0.02(+0.04%)
Jul 31, 2017	40.71	40.75	40.71	40.75	28,199	+0.02(+0.06%)
Jul 28, 2017	40.69	40.75	40.69	40.72	373,211	+0.06(+0.15%)
Jul 27, 2017	40.62	40.66	40.62	40.66	962,185	-0.09(-0.21%)
Jul 26, 2017	40.63	40.75	40.63	40.75	5,420	+0.15(+0.36%)
Jul 25, 2017	40.66	40.66	40.60	40.60	12,497	-0.24(-0.58%)
Jul 21, 2017		40.83	40.83	40.83	0	+0.09(+0.22%)
Jul 20, 2017	40.76	40.81	40.74	40.75	3,600	+0.05(+0.12%)
Jul 19, 2017	40.70	40.74	40.68	40.70	6,008	+0.00(+0.00%)
Jul 18, 2017	40.64	40.70	40.64	40.70	10,648	+0.12(+0.30%)
Jul 17, 2017	40.53	40.58	40.53	40.57	1,720	+0.05(+0.12%)
Jul 14, 2017	40.58	40.58	40.49	40.53	758	+0.09(+0.22%)
Jul 13, 2017	40.46	40.46	40.40	40.44	3,420	-0.07(-0.18%)
Jul 12, 2017	40.49	40.52	40.49	40.51	1,108	+0.12(+0.30%)
Jul 11, 2017	40.36	40.39	40.34	40.39	1,199	+0.05(+0.12%)
Jul 10, 2017	40.36	40.36	40.34	40.34	1,700	+0.04(+0.11%)
Jul 07, 2017	40.33	40.33	40.30	40.30	997	-0.03(-0.08%)
Jul 06, 2017	40.35	40.35	40.26	40.33	52,075	-0.08(-0.20%)
Jul 05, 2017	40.40	40.44	40.40	40.41	12,405	+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.