Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	48.30	48.97	48.25	48.32	381,660	-0.01(-0.02%)
Sep 28, 2017	47.94	48.53	47.83	48.33	473,561	+0.34(+0.70%)
Sep 27, 2017		48.27		47.99	695,602	+1.11(+2.36%)
Sep 26, 2017	46.42	47.08	46.07	46.88	708,207	+0.64(+1.38%)
Sep 25, 2017	46.40	46.51	45.99	46.25	370,093	-0.14(-0.30%)
Sep 22, 2017	46.46	46.75	46.25	46.39	812,600	-0.32(-0.68%)
Sep 21, 2017	45.77	46.90	45.77	46.71	927,957	+0.93(+2.03%)
Sep 20, 2017	45.07	46.03	45.11	45.78	974,452	+0.65(+1.43%)
Sep 19, 2017	44.50	45.55	44.42	45.13	918,540	+0.72(+1.62%)
Sep 18, 2017	44.08	44.74	44.08	44.41	402,421	+0.50(+1.13%)
Sep 15, 2017	43.90	44.12	43.62	43.91	1,014,270	+0.00(+0.00%)
Sep 14, 2017	44.30	44.68	43.77	43.91	513,414	-0.37(-0.85%)
Sep 13, 2017	43.87	44.38	43.86	44.29	384,904	+0.18(+0.40%)
Sep 12, 2017	43.17	44.12	43.17	44.11	424,693	+0.94(+2.17%)
Sep 11, 2017	43.01	43.34	41.78	43.17	662,919	+0.69(+1.63%)
Sep 08, 2017	42.15	42.79	42.11	42.48	435,671	+0.21(+0.49%)
Sep 07, 2017	42.95	42.95	41.65	42.27	462,691	-0.58(-1.36%)
Sep 06, 2017	42.95	43.02	42.31	42.85	1,096,904	+0.01(+0.02%)
Sep 05, 2017	44.14	44.25	42.60	42.85	673,065	-1.52(-3.42%)
Sep 01, 2017	43.87	44.66	43.87	44.36	478,858	+0.48(+1.09%)
Aug 31, 2017	43.62	44.23	43.38	43.89	541,659	+0.42(+0.97%)
Aug 30, 2017	43.29	43.61	42.99	43.46	348,864	+0.28(+0.65%)
Aug 29, 2017	42.91	43.29	42.48	43.18	442,912	-0.23(-0.54%)
Aug 28, 2017	43.45	43.60	43.21	43.42	356,477	+0.11(+0.26%)
Aug 25, 2017	43.15	43.58	41.30	43.30	468,211	+0.38(+0.90%)
Aug 24, 2017	43.59	43.60	42.90	42.92	788,700	-0.46(-1.06%)
Aug 23, 2017	43.42	43.69	42.99	43.38	356,853	-0.04(-0.09%)
Aug 22, 2017	43.39	43.60	43.00	43.42	504,041	+0.49(+1.13%)
Aug 21, 2017	43.20	43.34	42.75	42.93	526,124	-0.23(-0.54%)
Aug 18, 2017	42.98	43.58	42.72	43.16	1,043,175	-0.06(-0.13%)
Aug 17, 2017	44.23	44.23	43.06	43.22	1,132,715	-1.10(-2.47%)
Aug 16, 2017	44.98	45.50	44.20	44.32	3,212,479	+1.15(+2.67%)
Aug 15, 2017	43.29	43.81	43.00	43.16	633,604	+0.07(+0.15%)
Aug 14, 2017	43.38	43.62	42.92	43.10	615,922	+0.31(+0.72%)
Aug 11, 2017	42.65	42.98	42.54	42.79	457,888	+0.19(+0.44%)
Aug 10, 2017	42.69	43.14	42.55	42.60	577,332	-0.37(-0.87%)
Aug 09, 2017	42.68	43.00	42.23	42.98	365,408	+0.04(+0.09%)
Aug 08, 2017	42.82	43.31	42.67	42.94	583,108	+0.16(+0.37%)
Aug 07, 2017	42.98	43.07	42.71	42.78	528,675	-0.19(-0.43%)
Aug 04, 2017	42.56	43.40	42.29	42.97	1,264,443	+0.72(+1.70%)
Aug 03, 2017	42.01	42.61	41.87	42.25	941,177	+0.23(+0.55%)
Aug 02, 2017	42.56	43.15	41.55	42.02	1,825,235	-0.48(-1.12%)
Aug 01, 2017	42.85	43.12	41.96	42.49	951,023	-0.15(-0.35%)
Jul 31, 2017	43.24	43.33	42.11	42.64	831,189	-0.20(-0.48%)
Jul 28, 2017	42.34	43.32	42.34	42.84	1,647,663	+0.79(+1.88%)
Jul 27, 2017	43.08	43.08	41.62	42.05	2,129,425	-0.79(-1.85%)
Jul 26, 2017	43.05	43.44	42.74	42.84	623,988	-0.02(-0.04%)
Jul 25, 2017	42.39	42.90	42.32	42.86	1,016,862	+0.66(+1.57%)
Jul 24, 2017	41.59	42.51	41.59	42.20	941,144	+0.71(+1.71%)
Jul 21, 2017	41.53	41.66	41.24	41.49	475,711	-0.07(-0.16%)
Jul 20, 2017	41.27	41.71	41.27	41.56	497,332	+0.27(+0.65%)
Jul 19, 2017	40.80	41.34	40.77	41.29	650,702	+0.51(+1.26%)
Jul 18, 2017	40.25	40.85	40.16	40.78	464,098	+0.46(+1.13%)
Jul 17, 2017	40.35	40.52	40.03	40.32	420,368	-0.01(-0.02%)
Jul 14, 2017	39.73	40.50	39.35	40.33	353,848	+0.37(+0.93%)
Jul 13, 2017	39.82	40.13	39.75	39.96	495,677	+0.07(+0.19%)
Jul 12, 2017	39.76	40.20	39.63	39.88	325,938	+0.15(+0.38%)
Jul 11, 2017	39.69	40.13	39.43	39.73	431,131	-0.02(-0.05%)
Jul 10, 2017	39.53	40.16	39.49	39.75	479,468	+0.10(+0.26%)
Jul 07, 2017	39.54	39.70	39.06	39.65	786,929	+0.38(+0.97%)
Jul 06, 2017	39.99	40.07	39.09	39.27	819,816	-0.72(-1.79%)
Jul 05, 2017	40.01	40.42	39.56	39.98	820,770	+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.