Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.50	45.81	45.18	45.80	2,051,421	+0.00(+0.00%)
Sep 28, 2017	46.38	46.94	45.39	45.80	3,362,178	-0.46(-0.99%)
Sep 27, 2017	46.15	46.44	45.37	46.26	2,356,206	+0.30(+0.65%)
Sep 26, 2017	44.71	46.17	44.66	45.96	4,365,457	+0.90(+2.00%)
Sep 25, 2017	43.87	45.47	43.83	45.06	4,220,136	+1.49(+3.42%)
Sep 22, 2017	43.21	43.66	43.03	43.57	1,920,889	+0.21(+0.48%)
Sep 21, 2017	43.06	43.42	42.59	43.36	2,566,680	+0.31(+0.72%)
Sep 20, 2017	41.84	43.08	41.82	43.05	3,032,710	+1.30(+3.11%)
Sep 19, 2017	42.30	42.37	41.61	41.75	1,865,569	-0.55(-1.30%)
Sep 18, 2017	42.33	42.73	41.97	42.30	2,550,319	-0.22(-0.52%)
Sep 15, 2017	42.21	42.54	42.06	42.52	3,101,582	+0.30(+0.71%)
Sep 14, 2017	42.02	42.82	41.80	42.22	4,117,475	-0.12(-0.28%)
Sep 13, 2017	40.73	42.37	40.67	42.34	4,400,981	+1.82(+4.49%)
Sep 12, 2017	40.02	40.80	39.82	40.52	2,391,829	+0.76(+1.91%)
Sep 11, 2017	39.43	40.15	39.33	39.76	2,560,552	+0.46(+1.17%)
Sep 08, 2017	40.31	40.48	38.98	39.30	3,726,337	-1.43(-3.51%)
Sep 07, 2017	40.03	40.85	39.89	40.73	4,129,424	+0.60(+1.50%)
Sep 06, 2017	39.71	40.53	39.66	40.13	2,902,040	+0.71(+1.80%)
Sep 05, 2017	39.74	40.14	39.08	39.42	2,891,271	-0.06(-0.15%)
Sep 01, 2017	39.00	39.70	38.62	39.48	2,955,868	+0.64(+1.65%)
Aug 31, 2017	38.37	39.18	38.14	38.84	4,989,529	+0.47(+1.22%)
Aug 30, 2017	38.71	39.20	38.26	38.37	4,721,319	-0.50(-1.29%)
Aug 29, 2017	38.84	39.23	38.35	38.87	3,111,475	-0.48(-1.22%)
Aug 28, 2017	39.99	40.25	38.82	39.35	3,888,722	-0.71(-1.77%)
Aug 25, 2017	40.19	40.39	39.78	40.06	2,399,444	+0.03(+0.07%)
Aug 24, 2017	40.05	40.37	39.86	40.03	1,886,405	-0.21(-0.52%)
Aug 23, 2017	39.76	40.69	39.46	40.24	3,808,414	+0.35(+0.88%)
Aug 22, 2017	39.62	40.05	39.58	39.89	3,008,076	+0.37(+0.94%)
Aug 21, 2017	40.15	40.26	39.04	39.52	4,070,953	-0.79(-1.96%)
Aug 18, 2017	39.86	40.93	39.78	40.31	3,046,453	+0.42(+1.05%)
Aug 17, 2017	40.72	40.72	39.87	39.89	2,728,575	-0.74(-1.82%)
Aug 16, 2017	41.68	41.88	40.51	40.63	3,313,519	-0.91(-2.19%)
Aug 15, 2017	41.39	41.66	41.00	41.54	4,038,632	-0.03(-0.07%)
Aug 14, 2017	42.41	42.58	41.47	41.57	3,604,654	-0.82(-1.93%)
Aug 11, 2017	42.24	42.92	42.17	42.39	2,505,997	-0.22(-0.52%)
Aug 10, 2017	43.52	43.88	42.35	42.61	3,803,828	-0.97(-2.23%)
Aug 09, 2017	44.56	44.97	43.25	43.58	3,321,725	-0.54(-1.22%)
Aug 08, 2017	44.36	45.28	43.93	44.12	3,447,626	-0.27(-0.61%)
Aug 07, 2017	44.71	45.10	44.20	44.39	3,904,897	-0.83(-1.84%)
Aug 04, 2017	44.21	45.31	43.61	45.22	7,043,091	+1.16(+2.63%)
Aug 03, 2017	47.20	47.20	43.24	44.06	11,183,540	-3.85(-8.04%)
Aug 02, 2017	48.18	48.35	47.07	47.91	4,465,555	-0.75(-1.54%)
Aug 01, 2017	49.44	49.44	48.50	48.66	2,843,307	-0.82(-1.66%)
Jul 31, 2017	50.00	50.01	49.10	49.48	2,085,476	-0.53(-1.06%)
Jul 28, 2017	50.15	51.21	49.72	50.01	3,982,656	-0.21(-0.42%)
Jul 27, 2017	48.84	50.33	48.36	50.22	3,714,517	+1.36(+2.78%)
Jul 26, 2017	49.21	49.80	48.76	48.86	2,063,226	+0.00(+0.00%)
Jul 25, 2017	48.87	49.56	48.54	48.86	3,558,742	+0.90(+1.88%)
Jul 24, 2017	48.54	48.76	47.59	47.96	2,620,066	-0.45(-0.93%)
Jul 21, 2017	49.29	49.40	48.28	48.41	3,347,555	-0.94(-1.90%)
Jul 20, 2017	50.36	50.53	49.29	49.35	3,460,415	-0.51(-1.02%)
Jul 19, 2017	47.43	50.13	47.34	49.86	6,096,915	+2.13(+4.46%)
Jul 18, 2017	49.18	49.25	47.47	47.73	2,322,141	-0.95(-1.95%)
Jul 17, 2017	48.38	48.77	48.24	48.68	3,011,111	+0.12(+0.25%)
Jul 14, 2017	48.42	48.71	48.20	48.56	2,305,278	+0.32(+0.66%)
Jul 13, 2017	47.46	48.28	47.30	48.24	2,615,499	+0.66(+1.39%)
Jul 12, 2017	47.99	48.29	47.01	47.58	3,218,326	+0.38(+0.81%)
Jul 11, 2017	47.11	47.64	46.51	47.20	3,348,389	+0.09(+0.19%)
Jul 10, 2017	46.09	47.38	45.65	47.11	5,679,470	+2.00(+4.43%)
Jul 07, 2017	45.53	45.70	44.59	45.11	4,343,362	-0.66(-1.44%)
Jul 06, 2017	47.65	47.91	45.64	45.77	3,540,099	-1.88(-3.95%)
Jul 05, 2017	48.98	49.11	47.59	47.65	2,250,102	-1.68(-3.41%)

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.