Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.62	43.42	42.59	43.30	898,853	+0.64(+1.50%)
Sep 28, 2017	42.38	42.89	42.30	42.66	1,622,303	-0.04(-0.09%)
Sep 27, 2017	42.09	42.79	41.80	42.70	1,471,618	+0.98(+2.35%)
Sep 26, 2017	42.11	42.42	41.68	41.72	1,087,178	-0.18(-0.43%)
Sep 25, 2017	43.03	43.13	41.32	41.90	2,026,892	-1.52(-3.50%)
Sep 22, 2017	43.69	44.00	43.24	43.42	1,056,873	-0.19(-0.44%)
Sep 21, 2017	44.07	44.07	43.05	43.61	769,355	-0.56(-1.27%)
Sep 20, 2017	43.78	44.24	43.44	44.17	940,087	+0.32(+0.73%)
Sep 19, 2017	43.50	44.07	43.04	43.85	859,142	+0.35(+0.80%)
Sep 18, 2017	43.80	44.23	43.35	43.50	1,261,139	-0.07(-0.16%)
Sep 15, 2017	42.91	43.70	42.76	43.57	4,243,413	+0.66(+1.54%)
Sep 14, 2017	42.75	43.03	42.52	42.91	1,190,931	-0.04(-0.09%)
Sep 13, 2017	43.80	43.80	42.62	42.95	1,908,324	-0.90(-2.05%)
Sep 12, 2017	43.74	44.03	43.51	43.85	1,295,504	+0.15(+0.34%)
Sep 11, 2017	43.61	43.79	42.84	43.70	3,123,710	-0.05(-0.11%)
Sep 08, 2017	43.51	44.25	43.41	43.75	1,227,068	+0.01(+0.02%)
Sep 07, 2017	42.93	44.18	42.87	43.74	1,622,847	+0.70(+1.63%)
Sep 06, 2017	43.22	43.40	42.50	43.04	1,062,768	+0.00(+0.00%)
Sep 05, 2017	42.67	43.15	42.28	43.04	1,258,915	+0.06(+0.14%)
Sep 01, 2017	42.68	43.43	42.31	42.98	1,335,111	+0.38(+0.89%)
Aug 31, 2017	42.97	43.71	42.33	42.60	2,126,362	-0.30(-0.70%)
Aug 30, 2017	42.27	42.97	42.18	42.90	1,288,815	+0.58(+1.37%)
Aug 29, 2017	41.62	42.39	41.61	42.32	1,235,274	+0.18(+0.43%)
Aug 28, 2017	42.29	42.38	42.04	42.14	971,348	+0.00(+0.00%)
Aug 25, 2017	42.14	42.32	41.79	42.14	1,377,551	+0.39(+0.93%)
Aug 24, 2017	42.33	42.44	41.58	41.75	1,494,899	-0.37(-0.88%)
Aug 23, 2017	41.69	42.34	41.53	42.12	1,509,718	+0.25(+0.60%)
Aug 22, 2017	41.30	41.94	41.30	41.87	1,473,275	+0.41(+0.99%)
Aug 21, 2017	41.85	41.93	41.03	41.46	1,323,965	-0.35(-0.84%)
Aug 18, 2017	41.27	41.83	40.90	41.81	1,489,886	+0.38(+0.92%)
Aug 17, 2017	41.67	42.26	41.39	41.43	1,537,439	-0.55(-1.31%)
Aug 16, 2017	41.81	42.48	41.48	41.98	1,659,979	+0.42(+1.01%)
Aug 15, 2017	42.44	42.44	41.31	41.56	2,473,392	-0.97(-2.28%)
Aug 14, 2017	42.41	42.97	42.12	42.53	2,422,269	+0.50(+1.19%)
Aug 11, 2017	40.90	42.18	40.70	42.03	3,520,108	+1.10(+2.69%)
Aug 10, 2017	41.36	41.50	40.76	40.93	2,623,825	-0.62(-1.49%)
Aug 09, 2017	41.33	42.19	40.82	41.55	2,834,259	-0.14(-0.34%)
Aug 08, 2017	41.23	42.33	41.14	41.69	3,758,766	-0.04(-0.10%)
Aug 07, 2017	40.15	42.16	39.57	41.73	7,590,833	+1.68(+4.19%)
Aug 04, 2017	38.07	40.46	37.85	40.05	16,906,184	+8.68(+27.67%)
Aug 03, 2017	32.27	32.75	31.15	31.37	6,328,899	-0.88(-2.73%)
Aug 02, 2017	33.20	33.31	32.00	32.25	2,791,034	-0.97(-2.92%)
Aug 01, 2017	32.70	33.45	32.61	33.22	1,936,988	+0.69(+2.12%)
Jul 31, 2017	33.01	33.07	32.31	32.53	2,055,484	-0.49(-1.48%)
Jul 28, 2017	32.55	33.32	32.40	33.02	1,698,832	+0.26(+0.79%)
Jul 27, 2017	32.48	32.89	31.94	32.76	2,466,868	+0.31(+0.96%)
Jul 26, 2017	31.99	32.46	31.85	32.45	1,208,160	+0.45(+1.41%)
Jul 25, 2017	31.70	32.32	31.50	32.00	1,333,593	+0.27(+0.85%)
Jul 24, 2017	32.20	32.45	31.72	31.73	1,398,375	-0.38(-1.18%)
Jul 21, 2017	32.43	32.43	31.75	32.11	1,316,883	-0.29(-0.90%)
Jul 20, 2017		32.91	32.19	32.40	1,966,704	-0.48(-1.46%)
Jul 19, 2017	32.93	33.14	32.46	32.88	1,518,548	-0.05(-0.15%)
Jul 18, 2017	31.65	32.98	31.42	32.93	1,926,841	+1.14(+3.59%)
Jul 17, 2017	31.97	32.22	31.57	31.79	1,094,522	-0.10(-0.31%)
Jul 14, 2017	31.53	32.36	31.53	31.89	1,096,340	+0.40(+1.27%)
Jul 13, 2017	32.07	32.07	31.46	31.49	1,432,113	-0.52(-1.62%)
Jul 12, 2017	31.45	32.14	31.35	32.01	1,908,906	+0.90(+2.89%)
Jul 11, 2017	30.11	31.48	30.03	31.11	5,075,411	+0.95(+3.15%)
Jul 10, 2017	29.55	30.16	29.37	30.16	2,310,832	+0.61(+2.06%)
Jul 07, 2017	29.41	29.74	29.30	29.55	1,354,946	+0.22(+0.75%)
Jul 06, 2017	29.98	30.06	29.31	29.33	1,504,554	-0.96(-3.17%)
Jul 05, 2017	30.03	30.52	29.92	30.29	1,738,814	+0.22(+0.73%)

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.