Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.95	43.15	42.89	43.10	2,130,744	+0.28(+0.65%)
Sep 28, 2017	42.69	42.86	42.69	42.82	1,549,570	+0.07(+0.17%)
Sep 27, 2017		42.78	42.63	42.75	1,866,913	-0.02(-0.06%)
Sep 26, 2017	42.83	42.84	42.64	42.77	1,975,399	-0.11(-0.25%)
Sep 25, 2017	43.00	43.04	42.77	42.88	2,206,032	-0.33(-0.76%)
Sep 22, 2017	43.20	43.26	43.15	43.21	1,389,202	+0.06(+0.13%)
Sep 21, 2017	43.13	43.20	43.07	43.15	1,597,163	-0.07(-0.17%)
Sep 20, 2017	43.33	43.39	42.97	43.22	1,742,835	-0.06(-0.14%)
Sep 19, 2017	43.27	43.29	43.18	43.28	1,223,598	+0.15(+0.34%)
Sep 18, 2017	43.20	43.27	43.05	43.14	1,576,377	+0.08(+0.19%)
Sep 15, 2017	43.04	43.05	42.95	43.05	1,503,354	+0.07(+0.17%)
Sep 14, 2017	42.81	42.98	42.78	42.98	1,525,549	+0.11(+0.27%)
Sep 13, 2017	43.01	43.02	42.83	42.87	1,286,732	-0.20(-0.47%)
Sep 12, 2017	43.07	43.12	43.05	43.07	1,971,272	+0.07(+0.15%)
Sep 11, 2017	42.97	43.08	42.96	43.01	2,643,984	+0.33(+0.76%)
Sep 08, 2017	42.79	42.79	42.65	42.68	2,988,357	-0.02(-0.04%)
Sep 07, 2017	42.70	42.71	42.61	42.70	2,137,130	+0.31(+0.73%)
Sep 06, 2017	42.30	42.44	42.25	42.39	1,684,579	+0.28(+0.68%)
Sep 05, 2017	42.28	42.31	41.94	42.10	2,160,130	-0.34(-0.80%)
Sep 01, 2017	42.51	42.53	42.37	42.44	2,879,480	+0.12(+0.29%)
Aug 31, 2017	42.18	42.35	42.14	42.32	2,649,250	+0.34(+0.81%)
Aug 30, 2017	42.01	42.05	41.95	41.98	1,880,518	-0.08(-0.19%)
Aug 29, 2017	41.93	42.11	41.90	42.06	1,834,202	-0.14(-0.33%)
Aug 28, 2017	42.28	42.29	42.16	42.20	2,226,226	-0.02(-0.06%)
Aug 25, 2017	42.15	42.31	42.11	42.23	2,714,486	+0.28(+0.68%)
Aug 24, 2017	42.06	42.08	41.94	41.94	1,552,679	-0.05(-0.12%)
Aug 23, 2017	41.83	42.01	41.81	41.99	1,513,464	+0.07(+0.17%)
Aug 22, 2017	41.82	41.95	41.79	41.92	1,955,335	+0.22(+0.53%)
Aug 21, 2017	41.67	41.74	41.57	41.70	1,545,453	+0.06(+0.14%)
Aug 18, 2017	41.61	41.77	41.50	41.64	1,804,060	+0.12(+0.29%)
Aug 17, 2017	41.85	41.88	41.50	41.52	2,355,427	-0.45(-1.07%)
Aug 16, 2017	41.84	42.01	41.84	41.96	2,082,808	+0.28(+0.66%)
Aug 15, 2017	41.70	41.72	41.56	41.69	1,752,470	-0.06(-0.16%)
Aug 14, 2017	41.74	41.85	41.70	41.75	1,548,235	+0.34(+0.82%)
Aug 11, 2017	41.44	41.51	41.33	41.41	2,371,460	-0.01(-0.02%)
Aug 10, 2017	41.83	41.83	41.40	41.42	4,966,937	-0.67(-1.58%)
Aug 09, 2017	41.96	42.10	41.92	42.09	2,830,510	-0.14(-0.33%)
Aug 08, 2017	42.38	42.40	42.20	42.23	2,984,930	-0.20(-0.46%)
Aug 07, 2017	42.31	42.42	42.31	42.42	1,066,264	+0.08(+0.19%)
Aug 04, 2017	42.32	42.36	42.16	42.34	2,432,051	+0.07(+0.17%)
Aug 03, 2017	42.29	42.34	42.21	42.27	2,131,951	-0.07(-0.17%)
Aug 02, 2017	42.33	42.37	42.21	42.34	1,936,708	+0.03(+0.08%)
Aug 01, 2017	42.33	42.40	42.28	42.31	2,773,616	+0.25(+0.60%)
Jul 31, 2017	42.05	42.12	41.94	42.05	3,205,002	+0.07(+0.16%)
Jul 28, 2017	41.86	41.99	41.81	41.99	2,541,112	+0.02(+0.06%)
Jul 27, 2017	42.18	42.18	41.81	41.96	2,194,502	-0.11(-0.25%)
Jul 26, 2017	41.96	42.16	41.88	42.07	2,023,396	+0.21(+0.51%)
Jul 25, 2017	41.97	42.01	41.85	41.86	1,567,166	+0.04(+0.10%)
Jul 24, 2017	41.79	41.83	41.67	41.82	2,282,282	-0.03(-0.08%)
Jul 21, 2017	41.83	41.86	41.70	41.85	1,456,186	-0.14(-0.33%)
Jul 20, 2017	41.97	42.03	41.88	41.99	2,058,128	+0.13(+0.31%)
Jul 19, 2017	41.78	41.87	41.75	41.86	1,921,150	+0.20(+0.49%)
Jul 18, 2017	41.59	41.66	41.52	41.66	2,619,639	+0.08(+0.20%)
Jul 17, 2017	41.62	41.66	41.55	41.57	2,539,350	-0.11(-0.27%)
Jul 14, 2017	41.50	41.71	41.49	41.69	2,084,392	+0.33(+0.81%)
Jul 13, 2017	41.28	41.37	41.20	41.35	1,622,422	+0.16(+0.39%)
Jul 12, 2017	41.09	41.27	41.09	41.19	1,987,014	+0.41(+1.02%)
Jul 11, 2017	40.62	40.79	40.54	40.78	1,708,973	+0.15(+0.36%)
Jul 10, 2017	40.49	40.66	40.46	40.63	1,177,711	+0.14(+0.34%)
Jul 07, 2017	40.44	40.53	40.31	40.49	3,136,141	+0.04(+0.10%)
Jul 06, 2017	40.47	40.58	40.40	40.45	1,997,605	-0.22(-0.54%)
Jul 05, 2017	40.58	40.69	40.46	40.67	2,224,191	-0.05(-0.12%)

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.