Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.54	46.56	45.45	45.62	33,527	-0.92(-1.98%)
Sep 28, 2017	46.25	46.67	44.98	46.54	34,975	+0.25(+0.54%)
Sep 27, 2017	45.08	46.88	44.61	46.29	68,290	+1.55(+3.46%)
Sep 26, 2017	45.20	45.20	44.20	44.74	38,924	-0.04(-0.09%)
Sep 25, 2017	44.40	45.75	43.61	44.78	67,694	+0.54(+1.23%)
Sep 22, 2017	43.82	44.40	43.57	44.24	34,341	+0.42(+0.96%)
Sep 21, 2017	43.94	44.15	43.61	43.82	37,217	-0.08(-0.19%)
Sep 20, 2017	44.32	44.45	43.40	43.90	46,884	-0.34(-0.76%)
Sep 19, 2017	44.53	44.57	43.82	44.24	44,345	-0.13(-0.28%)
Sep 18, 2017	45.37	45.54	43.90	44.36	71,286	-1.01(-2.22%)
Sep 15, 2017	43.61	45.37	43.40	45.37	173,004	+1.63(+3.74%)
Sep 14, 2017	43.15	43.94	42.81	43.73	198,661	+0.50(+1.16%)
Sep 13, 2017	41.51	43.53	41.51	43.23	120,656	+1.97(+4.77%)
Sep 12, 2017	41.22	41.93	41.06	41.26	54,984	+0.29(+0.72%)
Sep 11, 2017	41.85	42.14	40.97	40.97	52,272	-0.46(-1.11%)
Sep 08, 2017	41.60	42.10	40.97	41.43	57,383	-0.25(-0.60%)
Sep 07, 2017	42.90	43.19	41.47	41.68	70,085	-1.09(-2.55%)
Sep 06, 2017	42.31	42.94	41.68	42.77	82,919	+0.54(+1.29%)
Sep 05, 2017	43.73	44.07	41.22	42.23	192,660	-0.54(-1.27%)
Sep 01, 2017	41.05	42.90	40.72	42.77	98,855	+2.09(+5.15%)
Aug 31, 2017	42.56	42.73	40.47	40.68	179,780	-1.68(-3.96%)
Aug 30, 2017	41.68	43.99	40.84	42.35	249,920	+0.96(+2.33%)
Aug 29, 2017	42.94	44.20	40.01	41.39	892,886	-7.75(-15.77%)
Aug 28, 2017	48.34	51.15	47.81	49.14	296,874	+1.55(+3.26%)
Aug 25, 2017	45.70	48.18	45.37	47.59	79,712	+1.93(+4.22%)
Aug 24, 2017	45.75	46.71	45.08	45.66	66,965	+0.54(+1.21%)
Aug 23, 2017	44.36	46.33	44.11	45.12	56,327	+0.29(+0.65%)
Aug 22, 2017	43.78	45.54	43.78	44.82	112,054	+1.47(+3.38%)
Aug 21, 2017	43.36	43.48	41.43	43.36	181,128	+0.21(+0.49%)
Aug 18, 2017	44.03	44.49	42.90	43.15	65,919	-0.46(-1.06%)
Aug 17, 2017	44.91	45.28	43.23	43.61	44,437	-1.34(-2.98%)
Aug 16, 2017	45.12	46.08	44.61	44.95	43,751	+0.08(+0.19%)
Aug 15, 2017	46.79	46.79	44.82	44.87	47,056	-2.01(-4.29%)
Aug 14, 2017	47.25	47.88	46.50	46.88	25,520	-0.38(-0.80%)
Aug 11, 2017	46.67	47.92	45.16	47.25	68,080	+0.25(+0.53%)
Aug 10, 2017	47.42	47.92	46.58	47.00	45,852	-0.71(-1.49%)
Aug 09, 2017	48.47	48.55	47.27	47.71	31,132	-0.54(-1.13%)
Aug 08, 2017	48.09	49.52	48.09	48.26	40,489	+0.38(+0.79%)
Aug 07, 2017	48.80	48.97	46.83	47.88	53,983	-0.63(-1.30%)
Aug 04, 2017	49.39	50.10	48.13	48.51	86,838	-0.80(-1.61%)
Aug 03, 2017	49.22	50.65	49.22	49.31	37,095	-0.17(-0.34%)
Aug 02, 2017	51.40	51.40	49.18	49.47	55,963	-1.80(-3.51%)
Aug 01, 2017	51.27	52.07	50.23	51.27	42,248	+0.00(+0.00%)
Jul 31, 2017	51.40	51.48	50.69	51.27	38,802	-0.17(-0.33%)
Jul 28, 2017	51.99	52.15	50.98	51.44	24,088	-0.92(-1.76%)
Jul 27, 2017	51.95	52.49	50.98	52.36	30,237	+0.42(+0.81%)
Jul 26, 2017	52.57	52.87	51.27	51.95	55,682	-0.46(-0.88%)
Jul 25, 2017	51.90	53.45	51.40	52.41	28,505	+0.67(+1.30%)
Jul 24, 2017	52.07	52.15	51.11	51.74	42,305	-0.71(-1.36%)
Jul 21, 2017	52.41	53.03	51.74	52.45	43,487	+0.25(+0.48%)
Jul 20, 2017	52.36	53.20	51.74	52.20	59,686	+0.04(+0.08%)
Jul 19, 2017	51.32	52.49	51.32	52.15	45,376	+0.75(+1.47%)
Jul 18, 2017	50.69	51.74	49.85	51.40	106,199	+0.71(+1.41%)
Jul 17, 2017	51.11	51.82	50.14	50.69	83,536	-0.46(-0.90%)
Jul 14, 2017	50.98	52.11	50.71	51.15	41,511	+0.46(+0.91%)
Jul 13, 2017	50.86	52.36	50.40	50.69	56,396	-0.34(-0.66%)
Jul 12, 2017	51.07	52.20	50.35	51.02	56,045	+0.21(+0.41%)
Jul 11, 2017	51.78	52.95	50.40	50.81	111,536	-0.88(-1.70%)
Jul 10, 2017	52.11	52.53	50.52	51.69	84,075	-0.67(-1.28%)
Jul 07, 2017	51.07	52.41	50.98	52.36	32,042	+1.13(+2.21%)
Jul 06, 2017	52.78	52.98	50.98	51.23	79,058	-1.93(-3.62%)
Jul 05, 2017	51.69	53.50	50.98	53.16	77,535	+1.38(+2.67%)

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.