Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.84	48.78	47.37	48.05	1,062,985	+0.44(+0.92%)
Sep 28, 2017	47.81	47.82	46.86	47.61	668,706	-0.04(-0.08%)
Sep 27, 2017	47.01	47.93	46.67	47.65	1,447,950	+1.35(+2.92%)
Sep 26, 2017	46.28	46.40	45.62	46.30	812,772	+0.40(+0.87%)
Sep 25, 2017	45.34	46.12	45.27	45.90	663,487	+0.34(+0.75%)
Sep 22, 2017	45.48	45.64	45.02	45.56	542,364	-0.01(-0.02%)
Sep 21, 2017	45.27	45.78	45.24	45.57	396,931	+0.21(+0.46%)
Sep 20, 2017	44.79	45.46	44.09	45.36	891,630	+0.38(+0.84%)
Sep 19, 2017	44.50	45.14	44.27	44.98	1,001,158	+0.54(+1.22%)
Sep 18, 2017	43.66	44.49	43.57	44.44	906,386	+1.00(+2.30%)
Sep 15, 2017	43.22	43.72	43.20	43.44	1,959,445	+0.07(+0.16%)
Sep 14, 2017	44.32	44.32	42.94	43.37	1,154,827	-0.81(-1.83%)
Sep 13, 2017	43.64	44.31	43.64	44.18	1,631,500	+0.54(+1.24%)
Sep 12, 2017		43.88	42.69	43.64	972,345	+1.16(+2.73%)
Sep 11, 2017	41.65	42.82	41.59	42.48	864,258	+1.54(+3.76%)
Sep 08, 2017	40.26	41.21	40.21	40.94	511,538	+0.59(+1.46%)
Sep 07, 2017		41.52	40.15	40.35	800,034	-1.17(-2.82%)
Sep 06, 2017	41.90	42.05	41.39	41.52	603,766	-0.20(-0.48%)
Sep 05, 2017		43.05	41.43	41.72	774,778	-1.33(-3.09%)
Sep 01, 2017	42.99	43.53	42.89	43.05	554,680	+0.09(+0.21%)
Aug 31, 2017	42.65	42.97	42.48	42.96	742,814	+0.49(+1.15%)
Aug 30, 2017	42.22	42.63	41.95	42.47	669,989	+0.37(+0.88%)
Aug 29, 2017	41.83	42.19	41.51	42.10	796,620	-0.29(-0.68%)
Aug 28, 2017	42.29	42.51	42.03	42.39	741,520	+0.19(+0.45%)
Aug 25, 2017	42.54	42.83	42.15	42.20	800,549	-0.23(-0.54%)
Aug 24, 2017	42.19	42.49	41.97	42.43	608,145	+0.43(+1.02%)
Aug 23, 2017	41.19	42.17	40.99	42.00	1,096,051	+0.38(+0.91%)
Aug 22, 2017	41.26	41.73	41.12	41.62	926,791	+0.55(+1.34%)
Aug 21, 2017	41.32	41.39	40.51	41.07	795,794	-0.26(-0.63%)
Aug 18, 2017	40.72	41.59	40.45	41.33	835,434	+0.41(+1.00%)
Aug 17, 2017	42.11	42.39	40.74	40.92	680,419	-1.52(-3.58%)
Aug 16, 2017	42.55	43.09	42.25	42.44	797,351	-0.02(-0.05%)
Aug 15, 2017	42.59	42.72	42.33	42.46	616,479	+0.15(+0.35%)
Aug 14, 2017	42.01	42.56	42.00	42.31	1,070,077	+0.72(+1.73%)
Aug 11, 2017	41.88	42.42	41.45	41.59	895,971	-0.35(-0.83%)
Aug 10, 2017	43.05	43.26	41.89	41.94	953,520	-1.53(-3.52%)
Aug 09, 2017	43.55	43.63	43.18	43.47	591,169	-0.46(-1.05%)
Aug 08, 2017	43.68	44.70	43.55	43.93	645,107	+0.04(+0.09%)
Aug 07, 2017	43.89	44.14	43.49	43.89	770,958	+0.13(+0.30%)
Aug 04, 2017	44.00	44.52	43.72	43.76	814,389	+0.20(+0.46%)
Aug 03, 2017	44.14	44.26	43.40	43.56	884,962	-0.92(-2.07%)
Aug 02, 2017	45.00	45.22	43.66	44.48	2,020,719	+0.77(+1.76%)
Aug 01, 2017	43.58	44.10	42.94	43.71	1,966,862	+0.56(+1.30%)
Jul 31, 2017	41.83	43.26	41.83	43.15	2,662,092	+1.41(+3.38%)
Jul 28, 2017	45.31	45.34	41.66	41.74	9,112,200	-5.83(-12.26%)
Jul 27, 2017	47.31	48.00	46.92	47.57	700,466	+0.28(+0.59%)
Jul 26, 2017	48.38	48.38	46.97	47.29	498,171	-1.08(-2.23%)
Jul 25, 2017	48.31	48.80	48.09	48.37	1,081,871	+0.96(+2.02%)
Jul 24, 2017	46.81	47.49	46.80	47.41	624,136	+0.63(+1.35%)
Jul 21, 2017	47.39	47.66	46.72	46.78	594,656	-0.89(-1.87%)
Jul 20, 2017		48.25	47.34	47.67	908,377	-0.11(-0.23%)
Jul 19, 2017	48.40	48.67	47.62	47.78	895,752	-0.55(-1.14%)
Jul 18, 2017	48.25	48.48	47.93	48.33	1,490,995	-0.02(-0.04%)
Jul 17, 2017	48.04	48.39	47.57	48.35	1,982,517	+0.30(+0.62%)
Jul 14, 2017	46.07	48.26	46.06	48.05	2,272,406	+1.40(+3.00%)
Jul 13, 2017	46.21	46.98	46.21	46.65	1,435,371	+0.25(+0.54%)
Jul 12, 2017	47.20	47.20	45.50	46.40	1,853,776	-0.33(-0.71%)
Jul 11, 2017	47.30	47.40	46.31	46.73	1,245,257	-0.35(-0.74%)
Jul 10, 2017	47.50	47.74	46.95	47.08	1,052,509	-0.50(-1.05%)
Jul 07, 2017	47.61	47.96	47.19	47.58	731,395	+0.29(+0.61%)
Jul 06, 2017	48.07	48.34	47.13	47.29	983,496	-0.81(-1.68%)
Jul 05, 2017	48.22	48.66	47.36	48.10	1,390,118	-0.13(-0.27%)

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.