Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	48.87	49.24	48.58	48.80	1,078,945	-0.08(-0.16%)
Sep 28, 2017	48.68	48.94	48.55	48.88	1,956,869	+0.20(+0.41%)
Sep 27, 2017		49.03		48.68	3,278,853	+1.61(+3.42%)
Sep 26, 2017	46.98	47.30	46.89	47.07	1,515,184	+0.14(+0.30%)
Sep 25, 2017	46.61	47.11	46.58	46.93	1,504,020	+0.15(+0.32%)
Sep 22, 2017	46.49	47.08	46.37	46.78	1,560,984	+0.11(+0.24%)
Sep 21, 2017	46.37	46.89	46.09	46.67	1,401,216	+0.32(+0.69%)
Sep 20, 2017	45.89	46.52	45.76	46.35	2,493,941	+0.29(+0.63%)
Sep 19, 2017	45.81	46.82	43.52	46.06	4,339,655	+0.41(+0.90%)
Sep 18, 2017	45.55	45.97	45.44	45.65	3,709,758	+0.40(+0.88%)
Sep 15, 2017	44.86	45.37	44.70	45.25	3,208,990	+0.45(+1.00%)
Sep 14, 2017	44.24	44.99	43.98	44.80	2,322,184	+0.55(+1.24%)
Sep 13, 2017	44.06	44.30	43.32	44.25	1,691,428	+0.00(+0.00%)
Sep 12, 2017	43.90	44.54	43.90	44.25	2,537,455	+0.54(+1.24%)
Sep 11, 2017	43.45	44.10	43.38	43.71	1,877,715	+0.75(+1.75%)
Sep 08, 2017	42.48	43.67	42.48	42.96	1,701,421	+0.47(+1.11%)
Sep 07, 2017	42.98	43.14	42.40	42.49	2,168,533	-0.48(-1.12%)
Sep 06, 2017	42.69	43.31	42.62	42.97	2,094,323	+0.47(+1.11%)
Sep 05, 2017	43.16	43.34	42.23	42.50	1,872,611	-0.92(-2.12%)
Sep 01, 2017	43.41	43.68	43.15	43.42	1,158,686	+0.10(+0.23%)
Aug 31, 2017	43.12	43.45	43.01	43.32	1,382,312	+0.29(+0.67%)
Aug 30, 2017	42.74	43.33	42.71	43.03	1,251,005	+0.30(+0.70%)
Aug 29, 2017	42.35	42.99	42.14	42.73	1,470,138	-0.13(-0.30%)
Aug 28, 2017	43.38	43.38	42.57	42.86	2,208,722	-0.29(-0.67%)
Aug 25, 2017	43.48	43.62	43.01	43.15	1,378,092	-0.18(-0.42%)
Aug 24, 2017	43.39	43.55	43.07	43.33	1,623,983	+0.23(+0.53%)
Aug 23, 2017	42.51	43.32	42.51	43.10	1,235,050	+0.05(+0.12%)
Aug 22, 2017	42.80	43.43	42.61	43.05	2,486,431	+0.60(+1.41%)
Aug 21, 2017	42.40	42.60	42.12	42.45	1,101,079	+0.02(+0.05%)
Aug 18, 2017	42.19	42.79	41.88	42.43	2,400,722	-0.01(-0.02%)
Aug 17, 2017	43.18	43.36	42.38	42.44	2,504,718	-0.93(-2.14%)
Aug 16, 2017	43.76	43.88	43.13	43.37	1,607,351	-0.21(-0.48%)
Aug 15, 2017	44.51	44.70	42.88	43.58	3,505,734	-0.65(-1.47%)
Aug 14, 2017	44.28	44.59	44.15	44.23	1,691,213	+0.41(+0.94%)
Aug 11, 2017	43.69	44.02	43.53	43.82	1,330,402	+0.22(+0.50%)
Aug 10, 2017	44.56	44.56	43.58	43.60	3,776,124	-1.26(-2.81%)
Aug 09, 2017	44.66	44.89	44.02	44.86	3,963,948	-0.15(-0.33%)
Aug 08, 2017	45.13	45.55	44.98	45.01	2,543,820	-0.14(-0.31%)
Aug 07, 2017	45.42	45.55	45.07	45.15	2,563,652	-0.14(-0.31%)
Aug 04, 2017	45.52	45.74	45.13	45.29	2,529,868	+0.21(+0.47%)
Aug 03, 2017	45.12	45.36	45.06	45.08	2,120,696	-0.15(-0.33%)
Aug 02, 2017	45.42	45.65	44.83	45.23	2,455,368	-0.18(-0.40%)
Aug 01, 2017	46.10	46.11	45.34	45.41	2,849,524	-0.32(-0.70%)
Jul 31, 2017	45.82	45.97	45.65	45.73	2,977,207	-0.02(-0.04%)
Jul 28, 2017	45.73	46.11	45.67	45.75	1,731,989	-0.21(-0.46%)
Jul 27, 2017	46.39	46.39	45.55	45.96	1,956,303	-0.17(-0.37%)
Jul 26, 2017	46.98	46.98	46.04	46.13	2,423,104	-0.84(-1.79%)
Jul 25, 2017	46.93	47.22	46.89	46.97	2,794,771	+0.37(+0.79%)
Jul 24, 2017	47.07	47.26	46.07	46.60	4,625,537	-0.43(-0.91%)
Jul 21, 2017	46.57	47.11	46.52	47.03	2,277,702	+0.37(+0.79%)
Jul 20, 2017	46.64	46.97	46.35	46.66	2,542,763	+0.14(+0.30%)
Jul 19, 2017	47.24	47.24	45.85	46.52	3,886,557	-0.20(-0.43%)
Jul 18, 2017	46.00	46.80	45.37	46.72	5,106,151	+1.94(+4.33%)
Jul 17, 2017	44.99	44.99	44.59	44.78	3,197,625	-0.23(-0.51%)
Jul 14, 2017	44.65	45.28	44.41	45.01	2,895,499	-0.12(-0.27%)
Jul 13, 2017	44.95	45.44	44.69	45.13	1,822,420	+0.43(+0.96%)
Jul 12, 2017	44.12	44.97	44.05	44.70	2,364,897	+0.40(+0.90%)
Jul 11, 2017	44.82	44.82	44.23	44.30	2,634,723	-0.54(-1.20%)
Jul 10, 2017	44.39	44.99	44.22	44.84	2,139,412	+0.47(+1.06%)
Jul 07, 2017	44.28	44.54	44.02	44.37	1,519,465	+0.33(+0.75%)
Jul 06, 2017	44.34	44.82	44.03	44.04	2,182,342	-0.57(-1.28%)
Jul 05, 2017	44.23	45.37	44.23	44.61	4,305,763	+0.41(+0.93%)

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.