Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.05	44.32	43.73	43.99	1,141,509	-0.06(-0.14%)
Sep 28, 2017	43.19	44.20	43.19	44.05	1,402,542	+0.80(+1.84%)
Sep 27, 2017	42.93	43.69	42.56	43.26	2,477,811	+0.35(+0.81%)
Sep 26, 2017	42.95	43.14	42.25	42.91	1,020,436	-0.01(-0.02%)
Sep 25, 2017	42.60	42.94	42.44	42.92	747,371	+0.45(+1.05%)
Sep 22, 2017	41.93	42.54	41.76	42.47	886,242	+0.56(+1.33%)
Sep 21, 2017	41.90	41.98	41.70	41.91	665,030	+0.03(+0.06%)
Sep 20, 2017	41.49	41.94	41.46	41.89	848,341	+0.42(+1.01%)
Sep 19, 2017	41.07	41.66	40.86	41.47	943,512	+0.46(+1.13%)
Sep 18, 2017	40.66	41.02	40.54	41.00	1,159,969	+0.39(+0.97%)
Sep 15, 2017	40.22	40.65	39.08	40.61	1,282,071	+0.24(+0.61%)
Sep 14, 2017	40.43	40.47	40.15	40.36	692,832	-0.14(-0.35%)
Sep 13, 2017	40.47	40.57	40.28	40.50	618,808	-0.09(-0.22%)
Sep 12, 2017	40.17	40.62	40.11	40.59	635,342	+0.52(+1.29%)
Sep 11, 2017	40.10	40.68	39.86	40.08	775,146	+0.32(+0.81%)
Sep 08, 2017	39.09	39.96	38.91	39.75	855,573	+0.56(+1.43%)
Sep 07, 2017	38.87	39.20	38.79	39.19	844,467	+0.40(+1.04%)
Sep 06, 2017	39.13	39.25	38.78	38.79	1,109,879	-0.20(-0.52%)
Sep 05, 2017	39.47	39.47	38.81	38.99	797,657	-0.58(-1.46%)
Sep 01, 2017	39.67	39.93	39.25	39.57	896,671	-0.02(-0.04%)
Aug 31, 2017	38.84	39.61	38.76	39.59	1,177,117	+0.92(+2.37%)
Aug 30, 2017	38.81	38.93	38.57	38.67	755,107	-0.17(-0.45%)
Aug 29, 2017	38.30	38.95	38.27	38.84	884,141	+0.31(+0.79%)
Aug 28, 2017	38.54	38.65	38.35	38.54	1,184,626	+0.05(+0.14%)
Aug 25, 2017	38.44	38.74	38.28	38.49	613,237	+0.28(+0.73%)
Aug 24, 2017	38.35	38.35	38.04	38.21	667,857	+0.02(+0.05%)
Aug 23, 2017	38.18	38.45	37.97	38.19	833,916	-0.11(-0.30%)
Aug 22, 2017	37.95	38.62	37.91	38.30	764,047	+0.44(+1.17%)
Aug 21, 2017	37.68	37.97	37.49	37.86	713,836	+0.20(+0.53%)
Aug 18, 2017	37.44	38.01	37.30	37.66	915,305	+0.08(+0.21%)
Aug 17, 2017	37.99	38.23	37.57	37.58	841,251	-0.52(-1.37%)
Aug 16, 2017	38.30	38.45	38.03	38.10	881,508	-0.03(-0.09%)
Aug 15, 2017	38.36	38.57	38.02	38.14	706,044	-0.09(-0.23%)
Aug 14, 2017	38.09	38.48	37.82	38.22	653,488	+0.50(+1.31%)
Aug 11, 2017	37.62	38.10	37.62	37.73	567,504	-0.01(-0.02%)
Aug 10, 2017	38.08	38.23	37.67	37.74	1,360,004	-0.44(-1.16%)
Aug 09, 2017	38.26	38.49	38.01	38.18	1,447,301	-0.27(-0.70%)
Aug 08, 2017	38.15	38.91	38.03	38.45	1,656,602	+0.32(+0.84%)
Aug 07, 2017	38.36	38.64	38.09	38.13	1,029,959	-0.30(-0.79%)
Aug 04, 2017	38.80	38.95	38.19	38.43	1,311,059	-0.23(-0.61%)
Aug 03, 2017	38.62	39.04	38.45	38.67	1,470,473	-0.02(-0.04%)
Aug 02, 2017	39.20	39.50	38.31	38.68	1,456,554	-0.53(-1.35%)
Aug 01, 2017	39.35	39.63	38.98	39.22	1,630,613	-0.11(-0.29%)
Jul 31, 2017	39.12	39.46	38.83	39.33	1,234,423	+0.37(+0.96%)
Jul 28, 2017	38.07	39.26	38.07	38.95	1,345,461	+0.87(+2.28%)
Jul 27, 2017	38.43	38.55	37.81	38.09	1,959,056	-0.37(-0.95%)
Jul 26, 2017	40.65	41.15	38.41	38.45	2,888,051	-3.09(-7.45%)
Jul 25, 2017	41.35	41.57	40.85	41.54	1,632,425	+0.55(+1.34%)
Jul 24, 2017	42.14	42.28	40.70	41.00	1,743,167	-1.09(-2.58%)
Jul 21, 2017	42.21	42.54	42.00	42.08	650,079	-0.21(-0.49%)
Jul 20, 2017	42.10	42.40	41.94	42.29	657,279	+0.18(+0.43%)
Jul 19, 2017	42.06	42.30	41.88	42.11	635,873	+0.10(+0.25%)
Jul 18, 2017	42.07	42.46	41.61	42.00	995,793	-0.23(-0.56%)
Jul 17, 2017	42.53	42.60	42.22	42.24	743,027	-0.39(-0.92%)
Jul 14, 2017	42.53	42.78	42.38	42.63	686,632	+0.09(+0.20%)
Jul 13, 2017	42.81	42.81	42.36	42.54	695,368	-0.18(-0.43%)
Jul 12, 2017	42.43	42.84	42.38	42.73	668,225	+0.65(+1.55%)
Jul 11, 2017	42.92	42.92	42.00	42.07	828,280	-0.85(-1.98%)
Jul 10, 2017	42.57	43.08	42.22	42.93	1,002,950	+0.19(+0.45%)
Jul 07, 2017	41.93	43.02	41.86	42.73	1,155,458	+1.04(+2.50%)
Jul 06, 2017	42.00	42.23	41.68	41.69	1,205,660	-0.69(-1.62%)
Jul 05, 2017	42.23	42.60	42.11	42.38	927,452	+0.04(+0.10%)

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.