Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.17	47.44	46.77	47.41	4,169,033	-0.03(-0.06%)
Sep 28, 2017	47.70	48.06	47.19	47.44	4,468,907	-0.17(-0.37%)
Sep 27, 2017			47.42	47.62	6,245,359	-0.80(-1.64%)
Sep 26, 2017	47.94	48.68	47.69	48.41	5,249,494	-0.05(-0.10%)
Sep 25, 2017	48.01	48.67	47.73	48.46	6,455,513	+1.07(+2.25%)
Sep 22, 2017	47.04	48.00	46.54	47.39	7,934,701	+0.33(+0.70%)
Sep 21, 2017	46.78	47.13	45.66	47.06	16,446,299	+3.57(+8.21%)
Sep 20, 2017	42.71	43.91	42.68	43.49	4,781,472	+1.02(+2.40%)
Sep 19, 2017	42.45	42.82	42.13	42.47	2,715,617	+0.00(+0.00%)
Sep 18, 2017	42.19	42.66	41.99	42.47	2,765,579	+0.20(+0.48%)
Sep 15, 2017	42.26	42.48	42.01	42.27	4,459,167	+0.02(+0.05%)
Sep 14, 2017	42.12	42.82	41.86	42.25	5,015,790	+0.39(+0.93%)
Sep 13, 2017	40.78	41.87	40.78	41.86	6,075,106	+1.33(+3.28%)
Sep 12, 2017	40.04	41.03	39.91	40.53	3,870,078	+0.77(+1.93%)
Sep 11, 2017	39.84	40.18	39.40	39.77	3,484,814	+0.10(+0.24%)
Sep 08, 2017	40.69	40.69	39.30	39.67	3,435,283	-1.21(-2.96%)
Sep 07, 2017	40.99	41.10	40.40	40.88	3,203,694	-0.17(-0.43%)
Sep 06, 2017	40.42	41.36	40.40	41.05	5,629,502	+0.84(+2.10%)
Sep 05, 2017	40.57	40.84	39.85	40.21	3,915,180	-0.01(-0.02%)
Sep 01, 2017	39.74	40.40	39.17	40.22	3,445,347	+0.54(+1.37%)
Aug 31, 2017	39.62	40.07	39.23	39.68	4,553,607	+0.40(+1.01%)
Aug 30, 2017	39.10	39.52	38.81	39.28	3,138,727	-0.18(-0.47%)
Aug 29, 2017	39.73	39.76	38.74	39.46	5,591,228	-0.54(-1.36%)
Aug 28, 2017	40.93	41.14	39.47	40.01	4,457,538	-1.06(-2.57%)
Aug 25, 2017	41.53	41.66	40.99	41.06	3,149,813	-0.28(-0.68%)
Aug 24, 2017	41.43	41.56	41.17	41.35	4,041,274	-0.32(-0.77%)
Aug 23, 2017	40.87	42.11	40.71	41.66	3,509,267	+0.69(+1.68%)
Aug 22, 2017	40.92	41.08	40.73	40.98	3,660,016	+0.21(+0.52%)
Aug 21, 2017	40.69	41.17	40.42	40.76	3,793,126	-0.12(-0.28%)
Aug 18, 2017	40.35	41.14	39.96	40.88	5,405,968	+0.44(+1.08%)
Aug 17, 2017	41.00	41.37	40.37	40.44	5,919,029	-0.79(-1.90%)
Aug 16, 2017	41.95	42.21	41.06	41.23	6,361,911	-0.69(-1.64%)
Aug 15, 2017	41.61	41.98	41.21	41.92	4,241,929	+0.21(+0.51%)
Aug 14, 2017	42.29	42.30	41.57	41.70	4,187,394	-0.50(-1.19%)
Aug 11, 2017	42.24	42.69	41.86	42.21	3,907,606	-0.16(-0.37%)
Aug 10, 2017	42.95	43.40	42.22	42.36	4,306,000	-0.39(-0.91%)
Aug 09, 2017	42.96	43.53	42.33	42.75	5,370,757	-0.11(-0.25%)
Aug 08, 2017	42.75	43.69	42.64	42.86	5,377,160	-0.16(-0.36%)
Aug 07, 2017	43.18	43.23	42.47	43.01	4,008,297	-0.50(-1.16%)
Aug 04, 2017	42.38	43.58	42.38	43.52	4,755,984	+1.09(+2.56%)
Aug 03, 2017	43.26	43.32	42.14	42.43	6,848,499	-0.86(-1.99%)
Aug 02, 2017	42.93	43.70	42.55	43.29	4,773,154	-0.04(-0.09%)
Aug 01, 2017	44.20	44.33	43.15	43.33	4,525,621	-0.94(-2.12%)
Jul 31, 2017	44.71	44.85	44.10	44.27	4,264,131	-0.63(-1.40%)
Jul 28, 2017	45.80	46.48	44.81	44.90	6,011,031	-0.97(-2.11%)
Jul 27, 2017	44.18	45.92	43.75	45.87	7,228,580	+2.08(+4.76%)
Jul 26, 2017	44.73	45.01	43.72	43.79	5,327,594	-0.53(-1.20%)
Jul 25, 2017	43.43	44.97	43.23	44.32	9,164,846	+1.46(+3.42%)
Jul 24, 2017	42.84	43.24	42.61	42.86	5,313,343	+0.15(+0.34%)
Jul 21, 2017	42.66	42.82	42.14	42.71	6,077,164	+0.21(+0.50%)
Jul 20, 2017	43.89	44.05	42.45	42.50	6,016,225	-1.04(-2.38%)
Jul 19, 2017	42.34	43.59	42.19	43.54	7,206,956	+1.11(+2.60%)
Jul 18, 2017	44.11	44.25	42.13	42.43	5,231,790	-1.41(-3.21%)
Jul 17, 2017	43.25	44.36	43.22	43.84	5,054,815	+0.48(+1.10%)
Jul 14, 2017	43.26	43.64	43.09	43.36	5,066,814	+0.27(+0.63%)
Jul 13, 2017	42.34	43.11	42.24	43.09	4,624,389	+0.61(+1.44%)
Jul 12, 2017	42.83	43.02	41.94	42.48	4,934,172	+0.17(+0.41%)
Jul 11, 2017	42.26	42.77	41.83	42.30	4,192,118	+0.05(+0.11%)
Jul 10, 2017	41.95	42.42	41.73	42.26	3,597,665	+0.22(+0.53%)
Jul 07, 2017	42.11	42.23	41.28	42.03	5,079,256	-0.25(-0.60%)
Jul 06, 2017	43.54	43.63	42.18	42.29	7,881,600	-1.15(-2.66%)
Jul 05, 2017	44.41	44.42	43.20	43.44	4,256,967	-1.25(-2.80%)

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.