Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.51	41.62	41.42	41.62	973,952	+0.20(+0.49%)
Sep 28, 2017	41.50	41.50	41.29	41.42	905,219	-0.04(-0.10%)
Sep 27, 2017	41.35	41.54	41.26	41.46	468,587	+0.21(+0.51%)
Sep 26, 2017	41.40	41.53	41.20	41.25	738,606	-0.04(-0.10%)
Sep 25, 2017	41.65	41.69	41.16	41.29	1,257,080	-0.35(-0.84%)
Sep 22, 2017	41.51	41.68	41.48	41.64	1,997,362	+0.08(+0.20%)
Sep 21, 2017	41.74	41.74	41.49	41.56	522,351	-0.20(-0.47%)
Sep 20, 2017	41.88	41.90	41.54	41.75	2,290,080	-0.10(-0.23%)
Sep 19, 2017	42.04	42.12	41.79	41.85	518,960	-0.06(-0.14%)
Sep 18, 2017	41.91	42.00	41.79	41.91	568,371	+0.11(+0.25%)
Sep 15, 2017	41.76	41.86	41.70	41.80	627,634	+0.07(+0.16%)
Sep 14, 2017	41.78	41.88	41.67	41.73	1,466,264	-0.07(-0.16%)
Sep 13, 2017	41.76	41.84	41.72	41.80	1,239,767	+0.07(+0.16%)
Sep 12, 2017	41.76	41.79	41.65	41.73	642,704	+0.07(+0.16%)
Sep 11, 2017	41.47	41.70	41.46	41.67	1,233,192	+0.46(+1.11%)
Sep 08, 2017	41.27	41.35	41.19	41.21	1,814,830	-0.15(-0.35%)
Sep 07, 2017	41.28	41.44	41.20	41.36	1,779,946	+0.19(+0.46%)
Sep 06, 2017	41.25	41.33	41.10	41.17	3,848,974	-0.06(-0.14%)
Sep 05, 2017	41.35	41.47	41.01	41.23	1,123,568	-0.24(-0.57%)
Sep 01, 2017	41.46	41.53	41.38	41.47	1,426,114	+0.05(+0.12%)
Aug 31, 2017	41.27	41.46	41.26	41.42	901,610	+0.20(+0.49%)
Aug 30, 2017	40.97	41.22	40.94	41.21	807,763	+0.25(+0.61%)
Aug 29, 2017	40.72	40.99	40.67	40.96	701,980	+0.02(+0.04%)
Aug 28, 2017	40.94	40.98	40.84	40.94	1,017,635	-0.02(-0.04%)
Aug 25, 2017	41.12	41.21	40.96	40.96	707,917	-0.13(-0.32%)
Aug 24, 2017	41.16	41.20	41.02	41.09	6,019,229	-0.02(-0.04%)
Aug 23, 2017	41.02	41.15	40.93	41.11	792,044	+0.02(+0.04%)
Aug 22, 2017	40.73	41.12	40.73	41.09	467,314	+0.37(+0.92%)
Aug 21, 2017	40.74	40.87	40.60	40.72	1,039,962	+0.02(+0.04%)
Aug 18, 2017	40.64	41.06	40.52	40.70	658,828	+0.11(+0.28%)
Aug 17, 2017	40.81	40.99	40.58	40.59	1,030,993	-0.22(-0.54%)
Aug 16, 2017	40.77	40.90	40.72	40.81	1,952,167	+0.02(+0.04%)
Aug 15, 2017	40.80	40.94	40.60	40.79	446,198	+0.10(+0.24%)
Aug 14, 2017	40.57	40.79	40.47	40.69	1,086,151	+0.32(+0.80%)
Aug 11, 2017	40.45	40.47	40.16	40.37	1,566,958	+0.09(+0.22%)
Aug 10, 2017	40.77	40.81	40.25	40.28	1,109,640	-0.59(-1.45%)
Aug 09, 2017	40.95	40.99	40.75	40.87	843,252	-0.19(-0.47%)
Aug 08, 2017	41.11	41.36	41.00	41.07	454,578	-0.11(-0.28%)
Aug 07, 2017	41.10	41.38	41.02	41.18	578,784	+0.19(+0.46%)
Aug 04, 2017	41.10	41.20	40.86	40.99	735,203	-0.01(-0.02%)
Aug 03, 2017	41.15	41.19	40.94	41.00	881,589	-0.15(-0.36%)
Aug 02, 2017	41.45	41.45	40.95	41.15	1,228,122	-0.19(-0.47%)
Aug 01, 2017	41.38	41.52	41.22	41.34	1,001,552	+0.03(+0.07%)
Jul 31, 2017	41.56	41.85	41.25	41.31	477,648	-0.15(-0.35%)
Jul 28, 2017	41.29	41.54	41.17	41.46	478,942	+0.11(+0.25%)
Jul 27, 2017	41.76	41.76	41.09	41.35	1,736,535	-0.27(-0.64%)
Jul 26, 2017	41.34	41.63	41.34	41.62	1,147,602	+0.22(+0.53%)
Jul 25, 2017	41.37	41.44	41.25	41.40	392,001	+0.15(+0.37%)
Jul 24, 2017	41.23	41.33	41.21	41.25	3,011,544	-0.04(-0.10%)
Jul 21, 2017	41.22	41.42	41.17	41.29	2,142,033	-0.02(-0.06%)
Jul 20, 2017	41.34	41.43	41.20	41.31	3,138,752	+0.03(+0.08%)
Jul 19, 2017	41.24	41.35	41.16	41.28	853,654	+0.12(+0.30%)
Jul 18, 2017	40.99	41.17	40.95	41.16	513,118	+0.15(+0.38%)
Jul 17, 2017	41.13	41.25	40.95	41.00	586,480	-0.05(-0.12%)
Jul 14, 2017	40.84	41.06	40.84	41.05	517,953	+0.22(+0.54%)
Jul 13, 2017	40.86	40.96	40.74	40.83	2,567,776	+0.02(+0.04%)
Jul 12, 2017	40.71	40.85	40.65	40.82	1,709,697	+0.32(+0.80%)
Jul 11, 2017	40.36	40.51	40.29	40.49	707,015	+0.11(+0.28%)
Jul 10, 2017	40.17	40.44	40.12	40.38	2,139,051	+0.17(+0.42%)
Jul 07, 2017	40.09	40.27	40.09	40.21	2,515,413	+0.24(+0.61%)
Jul 06, 2017	40.25	40.31	39.96	39.97	2,210,509	-0.36(-0.90%)
Jul 05, 2017	40.04	40.35	40.01	40.33	3,441,206	+0.27(+0.67%)

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.