Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.05	41.22	40.98	41.19	510,049	+0.23(+0.57%)
Sep 28, 2017	40.85	40.99	40.83	40.96	575,561	+0.08(+0.20%)
Sep 27, 2017	40.79	40.91	40.72	40.88	834,488	+0.17(+0.43%)
Sep 26, 2017	40.78	40.83	40.63	40.70	394,721	-0.14(-0.35%)
Sep 25, 2017	40.93	40.98	40.75	40.85	393,890	-0.21(-0.52%)
Sep 22, 2017	41.04	41.13	41.02	41.06	293,701	+0.13(+0.32%)
Sep 21, 2017	40.92	40.96	40.85	40.93	235,548	+0.00(+0.00%)
Sep 20, 2017	41.02	41.07	40.71	40.93	474,744	-0.05(-0.11%)
Sep 19, 2017	40.92	40.98	40.85	40.98	427,383	+0.25(+0.61%)
Sep 18, 2017	40.77	40.84	40.64	40.73	926,413	+0.10(+0.24%)
Sep 15, 2017	40.67	40.68	40.58	40.63	289,222	-0.04(-0.09%)
Sep 14, 2017	40.51	40.67	40.49	40.67	264,240	+0.11(+0.28%)
Sep 13, 2017	40.71	40.73	40.52	40.55	407,776	-0.20(-0.48%)
Sep 12, 2017	40.64	40.78	40.64	40.75	440,823	+0.19(+0.46%)
Sep 11, 2017	40.50	40.63	40.42	40.56	204,272	+0.32(+0.79%)
Sep 08, 2017	40.33	40.33	40.21	40.24	391,365	+0.02(+0.06%)
Sep 07, 2017	40.28	40.28	40.12	40.22	428,445	+0.25(+0.62%)
Sep 06, 2017	39.91	40.03	39.86	39.97	464,728	+0.24(+0.61%)
Sep 05, 2017	39.94	39.96	39.59	39.73	417,126	-0.30(-0.75%)
Sep 01, 2017	40.10	40.10	39.98	40.03	1,374,621	+0.04(+0.09%)
Aug 31, 2017	39.83	40.01	39.78	40.00	306,281	+0.32(+0.80%)
Aug 30, 2017	39.71	39.72	39.63	39.68	195,085	-0.10(-0.25%)
Aug 29, 2017	39.71	39.86	39.66	39.78	330,634	-0.19(-0.47%)
Aug 28, 2017	39.99	40.01	39.90	39.97	285,968	-0.01(-0.02%)
Aug 25, 2017	39.84	40.03	39.84	39.97	1,598,306	+0.29(+0.72%)
Aug 24, 2017	39.84	39.85	39.69	39.69	5,715,895	-0.13(-0.32%)
Aug 23, 2017	39.69	39.81	39.66	39.81	3,536,608	-0.02(-0.06%)
Aug 22, 2017	39.69	39.84	39.68	39.84	443,304	+0.15(+0.38%)
Aug 21, 2017	39.61	39.69	39.51	39.69	1,786,409	+0.04(+0.10%)
Aug 18, 2017	39.57	39.72	39.50	39.65	373,095	+0.15(+0.38%)
Aug 17, 2017	39.81	39.86	39.49	39.50	319,143	-0.54(-1.36%)
Aug 16, 2017	39.90	40.07	39.89	40.04	415,999	+0.25(+0.63%)
Aug 15, 2017	39.80	39.82	39.66	39.79	188,342	-0.06(-0.15%)
Aug 14, 2017	39.87	39.95	39.82	39.85	654,962	+0.27(+0.69%)
Aug 11, 2017	39.61	39.67	39.48	39.58	501,896	-0.08(-0.20%)
Aug 10, 2017	39.98	40.00	39.64	39.66	387,005	-0.56(-1.40%)
Aug 09, 2017	40.15	40.29	40.04	40.22	824,713	-0.11(-0.26%)
Aug 08, 2017	40.48	40.52	40.28	40.33	529,586	-0.18(-0.45%)
Aug 07, 2017	40.47	40.51	40.42	40.51	1,076,832	+0.02(+0.06%)
Aug 04, 2017	40.54	40.57	40.37	40.49	1,042,092	+0.05(+0.11%)
Aug 03, 2017	40.40	40.53	40.39	40.44	353,823	-0.08(-0.20%)
Aug 02, 2017	40.44	40.52	40.37	40.52	459,564	+0.08(+0.20%)
Aug 01, 2017	40.53	40.59	40.42	40.44	408,019	+0.23(+0.58%)
Jul 31, 2017	40.11	40.21	40.02	40.21	1,021,638	+0.17(+0.43%)
Jul 28, 2017	39.83	40.03	39.83	40.03	275,883	+0.11(+0.26%)
Jul 27, 2017	40.08	40.09	39.80	39.93	265,370	-0.08(-0.19%)
Jul 26, 2017	39.97	40.12	39.87	40.00	1,051,641	+0.21(+0.53%)
Jul 25, 2017	39.99	40.00	39.78	39.79	631,900	+0.08(+0.21%)
Jul 24, 2017	39.63	39.72	39.54	39.71	321,107	-0.05(-0.13%)
Jul 21, 2017	39.72	39.78	39.58	39.76	1,289,439	-0.17(-0.42%)
Jul 20, 2017	39.89	39.95	39.83	39.93	354,336	+0.14(+0.34%)
Jul 19, 2017	39.71	39.80	39.69	39.79	324,940	+0.14(+0.36%)
Jul 18, 2017	39.60	39.65	39.52	39.65	672,895	+0.02(+0.04%)
Jul 17, 2017	39.66	39.68	39.57	39.63	387,850	-0.05(-0.11%)
Jul 14, 2017	39.61	39.73	39.54	39.68	1,020,647	+0.18(+0.46%)
Jul 13, 2017	39.47	39.56	39.38	39.50	806,881	+0.08(+0.19%)
Jul 12, 2017	39.38	39.45	39.33	39.42	571,017	+0.31(+0.79%)
Jul 11, 2017	38.98	39.14	38.92	39.11	440,469	+0.08(+0.19%)
Jul 10, 2017	38.89	39.04	38.88	39.04	459,959	+0.05(+0.14%)
Jul 07, 2017	38.88	39.00	38.80	38.98	1,674,778	+0.05(+0.12%)
Jul 06, 2017	38.89	39.07	38.88	38.94	780,087	-0.20(-0.50%)
Jul 05, 2017	39.03	39.14	38.93	39.14	218,312	+0.05(+0.14%)

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.