Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.64	46.71	46.43	46.55	73,957	-0.15(-0.32%)
Sep 28, 2017	47.73	47.73	46.51	46.70	87,220	-1.06(-2.22%)
Sep 27, 2017		48.17		47.76	157,239	+1.66(+3.60%)
Sep 26, 2017	46.08	46.35	45.69	46.10	91,060	+0.19(+0.42%)
Sep 25, 2017	45.44	46.03	45.28	45.91	91,836	+0.32(+0.71%)
Sep 22, 2017	44.74	45.69	44.52	45.58	68,616	+0.82(+1.83%)
Sep 21, 2017	44.80	45.02	44.57	44.76	73,320	-0.13(-0.29%)
Sep 20, 2017	44.73	45.40	44.40	44.89	129,708	+0.18(+0.39%)
Sep 19, 2017	44.60	45.04	44.37	44.72	104,962	+0.02(+0.04%)
Sep 18, 2017	44.84	45.10	44.47	44.70	176,906	-0.06(-0.12%)
Sep 15, 2017	44.59	44.82	44.28	44.75	244,309	+0.16(+0.35%)
Sep 14, 2017	45.25	45.81	44.50	44.60	140,840	-0.67(-1.49%)
Sep 13, 2017	45.53	46.01	45.19	45.27	124,577	-0.41(-0.89%)
Sep 12, 2017	45.19	45.99	44.59	45.68	75,840	+0.52(+1.14%)
Sep 11, 2017	43.87	45.18	43.80	45.16	84,838	+1.66(+3.81%)
Sep 08, 2017	43.02	43.90	42.25	43.50	83,780	+0.41(+0.96%)
Sep 07, 2017	44.40	44.40	42.96	43.09	94,439	-1.36(-3.07%)
Sep 06, 2017	44.11	44.68	43.46	44.45	71,124	+0.49(+1.11%)
Sep 05, 2017	44.25	44.35	43.44	43.96	77,929	-0.41(-0.93%)
Sep 01, 2017	43.72	44.55	43.33	44.38	79,964	+0.65(+1.50%)
Aug 31, 2017	43.40	43.92	43.06	43.72	112,411	+0.50(+1.15%)
Aug 30, 2017	42.97	43.49	42.71	43.22	87,287	+0.29(+0.69%)
Aug 29, 2017	42.68	43.13	42.19	42.93	87,287	-0.13(-0.30%)
Aug 28, 2017	42.95	43.13	42.58	43.06	71,445	+0.17(+0.39%)
Aug 25, 2017	42.43	43.12	41.95	42.89	80,290	+0.64(+1.52%)
Aug 24, 2017	41.93	42.49	41.90	42.25	64,084	+0.53(+1.28%)
Aug 23, 2017	41.74	42.60	41.68	41.72	109,656	-0.33(-0.79%)
Aug 22, 2017	41.98	42.10	41.58	42.05	70,216	+0.29(+0.70%)
Aug 21, 2017	41.38	41.79	40.46	41.75	109,112	+0.03(+0.07%)
Aug 18, 2017	41.67	41.87	41.36	41.73	195,730	-0.32(-0.77%)
Aug 17, 2017	42.21	42.83	41.86	42.05	127,037	-0.34(-0.80%)
Aug 16, 2017	43.10	43.15	42.31	42.39	57,084	-0.28(-0.65%)
Aug 15, 2017	42.76	43.18	42.17	42.66	99,716	-0.08(-0.19%)
Aug 14, 2017	42.87	43.20	42.06	42.75	147,251	+0.56(+1.33%)
Aug 11, 2017	42.24	42.38	41.90	42.18	79,436	-0.05(-0.11%)
Aug 10, 2017	42.16	42.57	41.50	42.23	119,056	-0.39(-0.91%)
Aug 09, 2017	42.52	43.20	40.37	42.62	180,335	-1.68(-3.80%)
Aug 08, 2017	44.68	45.70	44.68	44.30	106,566	-0.62(-1.39%)
Aug 07, 2017	44.58	45.63	44.37	44.92	81,832	+0.37(+0.83%)
Aug 04, 2017	44.16	44.88	44.00	44.56	56,513	+0.68(+1.55%)
Aug 03, 2017	44.05	44.68	43.78	43.88	66,182	-0.17(-0.38%)
Aug 02, 2017	45.23	45.23	43.99	44.04	85,517	-1.42(-3.13%)
Aug 01, 2017	45.28	45.52	44.96	45.47	51,887	+0.35(+0.77%)
Jul 31, 2017	44.72	45.40	44.23	45.12	71,554	+0.43(+0.97%)
Jul 28, 2017	44.50	44.79	44.11	44.68	47,945	+0.03(+0.06%)
Jul 27, 2017	44.72	45.34	44.48	44.66	68,050	-0.02(-0.04%)
Jul 26, 2017	45.16	45.16	44.52	44.68	67,722	-0.28(-0.63%)
Jul 25, 2017	44.64	45.18	44.00	44.96	120,354	+0.60(+1.35%)
Jul 24, 2017	44.38	45.23	44.13	44.36	60,751	-0.16(-0.35%)
Jul 21, 2017	44.70	44.82	44.10	44.52	81,130	+0.31(+0.71%)
Jul 20, 2017	44.80	44.86	44.15	44.21	55,142	-0.52(-1.17%)
Jul 19, 2017	44.73	45.25	44.59	44.73	61,353	+0.13(+0.29%)
Jul 18, 2017	45.24	45.26	44.55	44.60	68,004	-0.70(-1.54%)
Jul 17, 2017	44.65	45.64	43.56	45.30	165,583	+0.42(+0.94%)
Jul 14, 2017	44.40	45.02	44.23	44.88	86,471	+0.29(+0.66%)
Jul 13, 2017	44.84	44.84	44.45	44.58	79,350	-0.17(-0.37%)
Jul 12, 2017	44.45	45.16	44.19	44.75	61,519	+0.51(+1.16%)
Jul 11, 2017	43.97	44.37	43.58	44.23	82,977	+0.42(+0.96%)
Jul 10, 2017	43.15	44.01	43.02	43.81	98,058	+0.62(+1.43%)
Jul 07, 2017	42.76	43.35	42.13	43.20	75,647	+0.64(+1.51%)
Jul 06, 2017	42.86	43.46	42.40	42.55	87,972	-0.52(-1.22%)
Jul 05, 2017	43.79	43.79	42.80	43.08	91,484	-0.73(-1.66%)

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.