Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.57	43.59	43.43	43.54	483,311	+0.14(+0.32%)
Sep 28, 2017	43.33	43.48	43.22	43.40	997,747	+0.20(+0.46%)
Sep 27, 2017	43.23	43.28	42.98	43.20	601,417	+0.23(+0.54%)
Sep 26, 2017	42.76	43.00	42.61	42.97	331,149	+0.22(+0.52%)
Sep 25, 2017	42.73	42.78	42.41	42.75	1,027,386	+0.05(+0.11%)
Sep 22, 2017	42.49	42.73	42.47	42.70	222,771	+0.14(+0.33%)
Sep 21, 2017	42.41	42.67	42.36	42.56	494,363	+0.09(+0.21%)
Sep 20, 2017	41.85	42.49	41.74	42.47	408,272	+0.62(+1.48%)
Sep 19, 2017	41.95	42.01	41.74	41.85	284,861	-0.03(-0.06%)
Sep 18, 2017	41.90	42.08	41.83	41.88	368,886	+0.91(+2.21%)
Sep 15, 2017	41.73	41.98	40.97	40.97	403,088	-0.83(-2.00%)
Sep 14, 2017	41.82	42.05	41.78	41.80	493,075	-0.14(-0.33%)
Sep 13, 2017	41.84	41.94	41.73	41.94	545,595	-0.04(-0.09%)
Sep 12, 2017	41.79	42.01	41.73	41.98	1,068,695	+0.25(+0.61%)
Sep 11, 2017	41.47	41.72	41.46	41.72	971,475	+0.43(+1.05%)
Sep 08, 2017	41.11	41.34	40.87	41.29	704,455	+0.17(+0.40%)
Sep 07, 2017	40.97	41.16	40.91	41.12	1,050,813	+0.20(+0.48%)
Sep 06, 2017	40.63	41.07	40.63	40.93	1,763,892	+0.20(+0.49%)
Sep 05, 2017	41.07	41.07	40.64	40.73	1,457,112	-0.40(-0.97%)
Sep 01, 2017	41.07	41.30	41.06	41.13	789,611	+0.15(+0.37%)
Aug 31, 2017	40.97	41.14	40.87	40.97	797,665	+0.05(+0.13%)
Aug 30, 2017	40.57	41.06	40.57	40.92	552,021	+0.30(+0.75%)
Aug 29, 2017	40.01	40.65	39.80	40.61	1,130,072	+0.37(+0.91%)
Aug 28, 2017	40.20	40.27	39.95	40.25	387,888	+0.14(+0.35%)
Aug 25, 2017	39.68	40.31	39.68	40.11	2,421,543	+0.45(+1.14%)
Aug 24, 2017	40.24	40.24	39.60	39.65	1,389,572	-0.25(-0.64%)
Aug 23, 2017	40.23	40.24	39.83	39.91	1,172,136	-0.54(-1.33%)
Aug 22, 2017	40.17	40.49	40.10	40.44	1,239,988	+0.34(+0.86%)
Aug 21, 2017	40.04	40.19	39.89	40.10	1,054,774	+0.16(+0.40%)
Aug 18, 2017	40.10	40.24	39.87	39.94	1,130,872	-0.30(-0.75%)
Aug 17, 2017	41.06	41.12	40.21	40.24	1,249,046	-0.98(-2.38%)
Aug 16, 2017	41.38	41.49	41.16	41.22	915,162	+0.06(+0.14%)
Aug 15, 2017	41.25	41.25	40.97	41.17	1,166,182	+0.12(+0.29%)
Aug 14, 2017	40.71	41.13	40.64	41.05	1,058,276	+0.71(+1.77%)
Aug 11, 2017	40.09	40.62	40.09	40.34	539,477	+0.20(+0.49%)
Aug 10, 2017	40.31	40.46	40.06	40.14	631,338	-0.39(-0.96%)
Aug 09, 2017	40.42	40.56	40.29	40.53	463,797	+0.00(+0.00%)
Aug 08, 2017	40.81	40.96	40.42	40.53	692,883	-0.28(-0.69%)
Aug 07, 2017	40.92	40.92	40.67	40.81	1,994,265	+0.08(+0.19%)
Aug 04, 2017	40.48	40.79	40.35	40.73	1,137,380	+0.31(+0.77%)
Aug 03, 2017	40.30	40.48	40.26	40.42	1,528,380	+0.16(+0.41%)
Aug 02, 2017	40.07	40.29	39.98	40.26	878,167	+0.11(+0.28%)
Aug 01, 2017	40.44	40.56	40.05	40.15	1,895,655	-0.15(-0.37%)
Jul 31, 2017	40.57	40.63	40.28	40.30	1,253,569	-0.20(-0.48%)
Jul 28, 2017	40.29	40.54	40.23	40.49	1,183,900	+0.15(+0.38%)
Jul 27, 2017	41.53	41.53	40.15	40.34	4,784,268	-1.29(-3.09%)
Jul 26, 2017	41.70	41.81	41.30	41.62	1,054,749	-0.03(-0.08%)
Jul 25, 2017	41.68	41.90	41.61	41.66	1,297,145	+0.27(+0.66%)
Jul 24, 2017	41.47	41.61	41.36	41.38	479,613	-0.20(-0.48%)
Jul 21, 2017	41.57	41.65	41.33	41.58	1,512,285	-0.06(-0.13%)
Jul 20, 2017	42.09	42.09	41.56	41.64	1,164,566	-0.41(-0.97%)
Jul 19, 2017	42.15	42.15	42.15	42.05	1,782,348	-0.24(-0.57%)
Jul 18, 2017	42.47	42.66	42.28	42.29	704,877	-0.29(-0.67%)
Jul 17, 2017	42.46	42.70	42.34	42.57	1,845,439	-0.20(-0.47%)
Jul 14, 2017	42.67	42.86	42.55	42.77	290,545	+0.19(+0.45%)
Jul 13, 2017	42.67	42.76	42.55	42.58	340,785	-0.06(-0.14%)
Jul 12, 2017	42.39	42.70	42.39	42.65	720,988	+0.50(+1.20%)
Jul 11, 2017	42.54	42.54	41.95	42.14	1,041,287	-0.33(-0.78%)
Jul 10, 2017	42.43	42.65	42.37	42.47	1,335,494	-0.10(-0.23%)
Jul 07, 2017	42.11	42.61	42.11	42.57	1,612,031	+0.53(+1.27%)
Jul 06, 2017	42.12	42.31	41.97	42.04	631,116	-0.31(-0.73%)
Jul 05, 2017	42.34	42.50	42.16	42.35	452,336	+0.03(+0.06%)

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.