Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.68	48.24	46.65	48.06	22,768,046	+1.36(+2.90%)
Sep 28, 2017	45.14	46.95	44.89	46.71	23,952,220	+1.64(+3.64%)
Sep 27, 2017	43.12	45.87	43.07	45.07	22,066,160	+2.69(+6.36%)
Sep 26, 2017	42.96	43.24	42.06	42.37	12,014,995	-0.38(-0.88%)
Sep 25, 2017	43.85	43.96	42.42	42.75	12,402,709	-1.33(-3.01%)
Sep 22, 2017	43.27	44.21	43.22	44.08	6,359,037	+0.57(+1.31%)
Sep 21, 2017	43.65	43.86	43.15	43.51	9,248,214	-0.12(-0.27%)
Sep 20, 2017	44.63	44.63	43.17	43.63	11,943,950	-0.90(-2.03%)
Sep 19, 2017	44.32	44.75	43.90	44.53	10,170,892	+0.19(+0.44%)
Sep 18, 2017	44.11	44.78	44.05	44.34	12,154,612	+0.84(+1.93%)
Sep 15, 2017	43.34	44.00	43.25	43.50	15,042,816	+0.08(+0.19%)
Sep 14, 2017	42.43	43.70	42.24	43.41	13,371,785	+0.86(+2.02%)
Sep 13, 2017	42.54	42.83	42.01	42.56	8,128,618	+0.43(+1.03%)
Sep 12, 2017	42.30	42.46	41.86	42.12	7,840,251	+0.06(+0.15%)
Sep 11, 2017	41.42	42.25	41.38	42.06	9,637,220	+1.13(+2.77%)
Sep 08, 2017	41.71	41.75	40.71	40.92	8,809,581	-0.80(-1.92%)
Sep 07, 2017	41.47	41.89	41.14	41.73	8,985,884	+0.45(+1.10%)
Sep 06, 2017	41.25	41.48	40.80	41.27	13,131,233	+0.23(+0.56%)
Sep 05, 2017	41.18	41.49	40.48	41.04	9,968,876	-0.57(-1.37%)
Sep 01, 2017	41.70	41.80	41.30	41.62	5,751,972	-0.02(-0.04%)
Aug 31, 2017	41.92	41.96	41.38	41.63	9,984,955	-0.32(-0.77%)
Aug 30, 2017	40.60	41.97	40.59	41.96	9,533,426	+1.34(+3.29%)
Aug 29, 2017	39.70	40.78	39.62	40.62	7,332,061	+0.36(+0.89%)
Aug 28, 2017	40.01	40.34	40.01	40.26	6,003,254	+0.30(+0.74%)
Aug 25, 2017	40.41	40.55	39.79	39.96	6,920,505	-0.38(-0.94%)
Aug 24, 2017	40.88	40.89	39.91	40.34	10,027,855	-0.28(-0.68%)
Aug 23, 2017	40.78	40.78	40.44	40.62	9,190,992	-0.40(-0.97%)
Aug 22, 2017	40.25	41.09	40.24	41.02	9,388,594	+1.14(+2.87%)
Aug 21, 2017	40.61	40.75	39.61	39.87	15,614,281	-0.91(-2.23%)
Aug 18, 2017	41.22	41.66	40.19	40.78	22,807,128	+1.09(+2.74%)
Aug 17, 2017	40.81	40.87	39.59	39.70	15,483,306	-1.23(-3.01%)
Aug 16, 2017	40.83	41.07	40.29	40.93	9,210,169	+0.53(+1.32%)
Aug 15, 2017	40.54	40.83	40.14	40.40	6,787,551	+0.09(+0.23%)
Aug 14, 2017	40.23	40.73	40.14	40.30	10,605,155	+0.64(+1.62%)
Aug 11, 2017	38.69	39.71	38.65	39.66	11,689,788	+0.97(+2.50%)
Aug 10, 2017	39.93	40.12	38.61	38.69	12,271,835	-1.64(-4.06%)
Aug 09, 2017	39.94	40.53	39.64	40.33	6,120,642	-0.08(-0.21%)
Aug 08, 2017	40.54	40.98	40.26	40.41	10,570,881	-0.06(-0.14%)
Aug 07, 2017	39.46	40.55	39.45	40.47	8,427,404	+1.05(+2.66%)
Aug 04, 2017		39.71	39.00	39.42	8,158,761	+0.11(+0.28%)
Aug 03, 2017	39.31	39.69	38.95	39.31	12,464,462	-0.03(-0.07%)
Aug 02, 2017	40.83	40.91	39.13	39.34	16,974,380	-1.26(-3.11%)
Aug 01, 2017	40.87	41.23	40.52	40.60	10,257,157	-0.19(-0.47%)
Jul 31, 2017	41.82	41.86	40.52	40.79	12,078,189	-0.87(-2.08%)
Jul 28, 2017	42.26	42.35	41.34	41.66	10,410,986	-0.73(-1.72%)
Jul 27, 2017	43.73	43.81	41.70	42.38	18,494,694	-1.30(-2.97%)
Jul 26, 2017	42.91	43.70	42.83	43.68	9,949,924	+0.97(+2.26%)
Jul 25, 2017	42.93	42.96	42.21	42.72	7,896,705	-0.35(-0.81%)
Jul 24, 2017	42.97	43.29	42.86	43.07	9,228,236	-0.03(-0.06%)
Jul 21, 2017	43.07	43.23	42.56	43.09	8,189,780	-0.41(-0.93%)
Jul 20, 2017		43.58	42.70	43.50	9,538,439	+0.06(+0.15%)
Jul 19, 2017	43.18	43.46	43.03	43.43	10,355,895	+0.52(+1.20%)
Jul 18, 2017	42.37	42.93	42.05	42.92	7,162,735	+0.43(+1.02%)
Jul 17, 2017	42.53	42.76	42.05	42.49	8,342,294	+0.03(+0.07%)
Jul 14, 2017	41.78	42.47	41.75	42.46	8,783,130	+0.75(+1.81%)
Jul 13, 2017	41.68	42.03	41.42	41.70	9,811,283	+0.02(+0.04%)
Jul 12, 2017	42.05	42.32	41.28	41.68	11,291,923	-0.11(-0.26%)
Jul 11, 2017	40.70	41.89	40.54	41.80	14,693,321	+1.10(+2.69%)
Jul 10, 2017	40.14	40.97	40.06	40.70	11,250,505	+0.62(+1.54%)
Jul 07, 2017	39.00	40.32	39.00	40.08	11,675,786	+1.32(+3.40%)
Jul 06, 2017	38.41	39.21	38.26	38.77	12,963,215	-0.01(-0.02%)
Jul 05, 2017	38.00	38.88	37.97	38.78	11,886,070	+1.02(+2.71%)

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.