Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.32	43.42	43.32	43.36	31,744	+0.04(+0.08%)
Sep 28, 2017	43.22	43.32	43.01	43.32	74,914	+0.16(+0.37%)
Sep 27, 2017	42.99	43.21	42.71	43.16	38,173	+0.35(+0.83%)
Sep 26, 2017	42.77	42.90	42.73	42.81	58,177	+0.06(+0.14%)
Sep 25, 2017	42.59	42.76	42.56	42.75	47,250	+0.22(+0.53%)
Sep 22, 2017	42.33	42.56	42.33	42.52	64,012	+0.14(+0.33%)
Sep 21, 2017	42.47	42.47	42.38	42.38	64,341	-0.12(-0.29%)
Sep 20, 2017	42.39	42.53	42.38	42.51	41,541	+0.13(+0.30%)
Sep 19, 2017	42.45	42.45	42.38	42.38	30,915	-0.01(-0.03%)
Sep 18, 2017	42.30	42.45	42.30	42.39	57,963	+0.20(+0.47%)
Sep 15, 2017	41.99	42.20	41.99	42.20	25,743	+0.13(+0.30%)
Sep 14, 2017	42.10	42.17	42.00	42.07	26,795	-0.07(-0.18%)
Sep 13, 2017	42.12	42.24	42.09	42.14	70,735	+0.01(+0.03%)
Sep 12, 2017	41.92	42.19	41.92	42.13	23,831	+0.35(+0.83%)
Sep 11, 2017	41.65	41.88	41.65	41.78	32,161	+0.51(+1.23%)
Sep 08, 2017	41.00	41.33	40.98	41.28	42,974	+0.21(+0.50%)
Sep 07, 2017	41.33	41.33	40.96	41.07	31,811	-0.21(-0.50%)
Sep 06, 2017	41.34	41.40	41.22	41.28	40,081	+0.07(+0.18%)
Sep 05, 2017	41.71	41.71	41.12	41.20	60,869	-0.59(-1.41%)
Sep 01, 2017	41.61	41.87	41.61	41.79	112,915	+0.22(+0.53%)
Aug 31, 2017	41.38	41.62	41.38	41.57	37,086	+0.23(+0.55%)
Aug 30, 2017	41.12	41.37	41.05	41.35	40,763	+0.22(+0.54%)
Aug 29, 2017	40.90	41.17	40.90	41.12	61,707	+0.00(+0.00%)
Aug 28, 2017	41.26	41.26	41.05	41.12	28,628	-0.04(-0.11%)
Aug 25, 2017	40.99	41.27	40.99	41.17	49,070	+0.27(+0.65%)
Aug 24, 2017	41.09	41.11	40.90	40.90	52,111	-0.05(-0.13%)
Aug 23, 2017	40.70	41.07	40.69	40.95	75,955	-0.03(-0.06%)
Aug 22, 2017	40.73	41.01	40.68	40.98	75,650	+0.45(+1.10%)
Aug 21, 2017	40.64	40.68	40.36	40.53	722,617	-0.10(-0.26%)
Aug 18, 2017	40.63	40.75	40.33	40.64	150,587	-0.07(-0.16%)
Aug 17, 2017	41.41	41.43	40.70	40.70	39,271	-0.71(-1.71%)
Aug 16, 2017	41.61	41.61	41.39	41.41	83,181	+0.00(+0.01%)
Aug 15, 2017	41.72	41.72	41.35	41.41	138,092	-0.25(-0.60%)
Aug 14, 2017	41.40	41.71	41.33	41.66	698,813	+0.57(+1.38%)
Aug 11, 2017	41.11	41.19	41.03	41.09	3,648,828	+0.01(+0.02%)
Aug 10, 2017	41.60	41.60	41.08	41.08	2,519,187	-0.69(-1.66%)
Aug 09, 2017	41.96	41.96	41.61	41.77	2,486,451	-0.35(-0.84%)
Aug 08, 2017	42.19	42.49	42.04	42.13	28,124	+0.01(+0.03%)
Aug 07, 2017	42.23	42.30	42.12	42.12	29,255	-0.13(-0.30%)
Aug 04, 2017	42.18	42.31	42.16	42.24	67,492	+0.15(+0.36%)
Aug 03, 2017	42.30	42.30	42.03	42.09	24,618	-0.16(-0.37%)
Aug 02, 2017	42.46	42.46	42.16	42.25	31,170	-0.27(-0.64%)
Aug 01, 2017	42.65	42.65	42.37	42.52	24,703	+0.03(+0.06%)
Jul 31, 2017	42.50	42.56	42.33	42.49	17,829	+0.01(+0.02%)
Jul 28, 2017	42.63	42.63	42.31	42.48	16,769	-0.19(-0.43%)
Jul 27, 2017	42.80	42.80	42.46	42.67	49,432	-0.09(-0.21%)
Jul 26, 2017	43.27	43.27	42.76	42.76	19,961	-0.47(-1.09%)
Jul 25, 2017	42.99	43.34	42.96	43.23	30,376	+0.49(+1.16%)
Jul 24, 2017	42.74	42.74	42.62	42.74	23,822	+0.04(+0.09%)
Jul 21, 2017	42.78	42.81	42.60	42.70	22,019	-0.13(-0.31%)
Jul 20, 2017	42.91	42.92	42.78	42.83	30,060	-0.01(-0.03%)
Jul 19, 2017	42.67	42.87	42.63	42.84	13,428	+0.42(+1.00%)
Jul 18, 2017	42.51	42.51	42.30	42.42	16,016	-0.12(-0.29%)
Jul 17, 2017	42.46	42.60	42.41	42.54	43,619	+0.01(+0.03%)
Jul 14, 2017	42.31	42.62	42.31	42.53	111,118	+0.18(+0.42%)
Jul 13, 2017	42.30	42.35	42.05	42.35	46,004	+0.21(+0.49%)
Jul 12, 2017	42.11	42.42	42.11	42.14	29,367	+0.23(+0.55%)
Jul 11, 2017	41.87	41.95	41.83	41.91	23,332	-0.00(-0.01%)
Jul 10, 2017	41.96	42.09	41.91	41.92	24,751	-0.17(-0.39%)
Jul 07, 2017	41.68	42.08	41.64	42.08	29,982	+0.45(+1.09%)
Jul 06, 2017	42.09	42.09	41.60	41.63	23,222	-0.55(-1.31%)
Jul 05, 2017	42.50	42.50	42.08	42.18	19,810	-0.43(-1.02%)

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.