Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	51.87	52.28	51.41	51.88	136,495	+0.12(+0.23%)
Sep 28, 2017	51.63	52.03	51.27	51.76	117,358	+0.09(+0.17%)
Sep 27, 2017	51.31	52.43	51.10	51.67	274,885	+0.57(+1.12%)
Sep 26, 2017	51.37	51.69	50.81	51.10	168,079	-0.30(-0.58%)
Sep 25, 2017	51.39	51.82	50.64	51.40	140,608	-0.21(-0.41%)
Sep 22, 2017	49.03	51.72	48.34	51.61	243,094	+2.87(+5.89%)
Sep 21, 2017	49.31	49.49	47.90	48.74	129,696	-0.49(-1.00%)
Sep 20, 2017	48.37	49.33	48.37	49.23	200,612	+0.85(+1.76%)
Sep 19, 2017	48.80	49.18	48.31	48.38	113,812	-0.42(-0.86%)
Sep 18, 2017	48.98	49.44	48.43	48.80	165,690	+0.11(+0.23%)
Sep 15, 2017	49.18	49.33	48.57	48.69	590,288	-0.40(-0.81%)
Sep 14, 2017	49.08	49.45	48.86	49.09	262,782	-0.18(-0.37%)
Sep 13, 2017	48.95	49.54	48.71	49.27	277,418	+0.02(+0.04%)
Sep 12, 2017	48.76	49.53	48.14	49.25	458,120	+0.09(+0.18%)
Sep 11, 2017	49.13	50.51	48.24	49.16	278,780	+0.66(+1.36%)
Sep 08, 2017	47.70	48.72	47.70	48.50	146,757	+0.74(+1.55%)
Sep 07, 2017	47.94	48.32	47.45	47.76	166,357	-0.18(-0.38%)
Sep 06, 2017	48.30	48.44	46.96	47.94	247,890	-0.32(-0.66%)
Sep 05, 2017	47.82	48.82	47.00	48.26	195,115	+0.41(+0.86%)
Sep 01, 2017	47.51	48.15	46.90	47.85	118,333	+0.11(+0.23%)
Aug 31, 2017	45.82	47.90	45.74	47.74	163,031	+1.73(+3.76%)
Aug 30, 2017	45.64	46.04	45.29	46.01	155,490	+0.46(+1.01%)
Aug 29, 2017	45.19	45.88	45.19	45.55	171,654	+0.05(+0.11%)
Aug 28, 2017	45.15	45.58	44.74	45.50	127,418	+0.48(+1.07%)
Aug 25, 2017		45.49	44.34	45.02	159,875	-0.04(-0.09%)
Aug 24, 2017	44.75	45.32	44.53	45.06	133,241	+0.37(+0.83%)
Aug 23, 2017	45.33	45.80	44.37	44.69	154,041	-0.97(-2.12%)
Aug 22, 2017	45.50	46.28	45.26	45.66	276,842	+0.50(+1.11%)
Aug 21, 2017	44.49	45.40	44.23	45.16	188,873	+0.48(+1.07%)
Aug 18, 2017	43.62	44.73	43.03	44.68	169,720	+0.83(+1.89%)
Aug 17, 2017	44.83	45.64	43.81	43.85	152,345	-1.26(-2.79%)
Aug 16, 2017	44.99	45.31	44.70	45.11	358,837	+0.20(+0.45%)
Aug 15, 2017	44.71	45.00	44.53	44.91	166,520	-0.05(-0.11%)
Aug 14, 2017	44.33	44.98	44.33	44.96	319,140	+0.89(+2.02%)
Aug 11, 2017	43.73	44.59	43.64	44.07	348,288	+0.29(+0.66%)
Aug 10, 2017	43.90	44.05	43.51	43.78	189,841	-0.04(-0.09%)
Aug 09, 2017	43.43	44.11	43.35	43.82	117,756	-0.02(-0.05%)
Aug 08, 2017	42.71	43.94	42.43	43.84	245,276	+0.59(+1.36%)
Aug 07, 2017	44.18	45.98	42.33	43.25	325,321	-0.63(-1.44%)
Aug 04, 2017	44.35	44.35	43.19	43.88	316,522	-0.35(-0.79%)
Aug 03, 2017	42.50	45.41	41.15	44.23	1,310,356	+3.67(+9.05%)
Aug 02, 2017	41.15	41.44	40.12	40.56	354,677	-0.35(-0.86%)
Aug 01, 2017	41.47	41.56	40.36	40.91	253,328	-0.45(-1.09%)
Jul 31, 2017	41.44	42.48	40.70	41.36	494,718	+0.49(+1.20%)
Jul 28, 2017	41.36	41.54	40.30	40.87	202,824	-0.43(-1.04%)
Jul 27, 2017	42.50	42.50	41.06	41.30	220,156	-1.05(-2.48%)
Jul 26, 2017	42.50	42.70	42.28	42.35	112,299	-0.13(-0.31%)
Jul 25, 2017	43.02	43.09	42.32	42.48	157,156	-0.32(-0.75%)
Jul 24, 2017	42.68	43.30	42.68	42.80	170,067	+0.00(+0.00%)
Jul 21, 2017	42.51	43.22	42.21	42.80	277,458	+0.60(+1.42%)
Jul 20, 2017	41.61	42.36	41.47	42.20	88,101	+0.64(+1.54%)
Jul 19, 2017	41.25	41.75	40.79	41.56	140,137	+0.53(+1.29%)
Jul 18, 2017	41.18	41.47	40.73	41.03	179,827	-0.01(-0.02%)
Jul 17, 2017	42.23	42.23	40.99	41.04	222,931	-1.00(-2.38%)
Jul 14, 2017	41.83	42.47	41.79	42.04	200,028	+0.21(+0.50%)
Jul 13, 2017	42.22	42.59	41.10	41.83	164,921	-0.34(-0.81%)
Jul 12, 2017	42.82	43.18	42.02	42.17	295,701	-0.29(-0.68%)
Jul 11, 2017	42.07	42.50	41.87	42.46	159,234	+0.53(+1.26%)
Jul 10, 2017	42.43	42.50	41.67	41.93	276,100	-0.62(-1.46%)
Jul 07, 2017	41.99	44.70	41.52	42.55	148,443	+0.69(+1.65%)
Jul 06, 2017	42.55	42.71	41.52	41.86	247,825	-1.03(-2.40%)
Jul 05, 2017	42.78	43.07	41.99	42.89	144,453	+0.44(+1.04%)

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.