Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.64	41.94	41.64	41.80	17,751	+0.20(+0.49%)
Sep 28, 2017	41.46	41.70	41.46	41.59	16,153	-0.43(-1.03%)
Sep 27, 2017	42.19	42.20	41.90	42.03	15,030	+0.06(+0.15%)
Sep 26, 2017	42.56	42.60	41.96	41.96	23,068	+1.16(+2.84%)
Sep 25, 2017	41.07	41.07	40.78	40.80	16,228	-1.01(-2.41%)
Sep 22, 2017	42.00	42.00	41.75	41.81	11,893	-0.57(-1.35%)
Sep 21, 2017	42.40	42.51	42.14	42.38	23,671	+0.13(+0.30%)
Sep 20, 2017	42.40	42.40	41.93	42.26	22,918	-0.15(-0.35%)
Sep 19, 2017	42.31	42.49	42.22	42.40	23,383	-0.22(-0.52%)
Sep 18, 2017	42.59	42.79	42.42	42.63	22,816	-0.15(-0.36%)
Sep 15, 2017	42.90	42.93	42.56	42.78	39,506	-0.43(-0.99%)
Sep 14, 2017	43.17	43.24	42.92	43.21	18,620	+0.21(+0.49%)
Sep 13, 2017	43.10	43.11	42.77	43.00	22,812	+0.31(+0.74%)
Sep 12, 2017	42.94	43.43	42.68	42.68	32,632	-0.80(-1.83%)
Sep 11, 2017	43.32	43.48	43.10	43.48	29,724	-0.15(-0.35%)
Sep 08, 2017	43.71	43.71	43.43	43.63	21,477	+0.96(+2.24%)
Sep 07, 2017	42.43	42.81	42.43	42.68	23,150	+0.31(+0.73%)
Sep 06, 2017	42.24	42.37	42.22	42.37	22,454	+0.09(+0.21%)
Sep 05, 2017	42.33	42.33	41.99	42.28	29,041	-1.50(-3.43%)
Sep 01, 2017	43.64	43.80	43.59	43.78	30,462	-0.03(-0.06%)
Aug 31, 2017	43.72	43.82	43.70	43.81	20,129	+0.06(+0.14%)
Aug 30, 2017	43.84	43.84	43.47	43.75	19,002	+1.27(+2.99%)
Aug 29, 2017	42.28	42.48	42.28	42.47	24,469	+0.33(+0.78%)
Aug 28, 2017	42.22	42.33	42.12	42.15	21,596	+0.11(+0.27%)
Aug 25, 2017	42.18	42.26	42.03	42.03	28,966	+0.36(+0.87%)
Aug 24, 2017	42.03	42.03	41.54	41.67	29,655	-1.12(-2.63%)
Aug 23, 2017	42.75	42.85	42.56	42.79	32,187	+0.13(+0.29%)
Aug 22, 2017	42.42	42.69	42.42	42.67	29,400	+0.16(+0.38%)
Aug 21, 2017	42.33	42.56	42.27	42.51	32,237	+0.15(+0.36%)
Aug 18, 2017	42.29	42.41	41.98	42.35	12,964	-0.15(-0.35%)
Aug 17, 2017	42.55	42.99	42.49	42.50	32,361	+1.45(+3.54%)
Aug 16, 2017	41.52	41.52	40.89	41.05	27,658	-0.58(-1.39%)
Aug 15, 2017	41.64	41.76	41.54	41.63	44,339	+0.04(+0.10%)
Aug 14, 2017	41.52	41.59	41.38	41.59	18,080	+0.44(+1.07%)
Aug 11, 2017	41.20	41.39	41.15	41.15	29,286	-0.43(-1.03%)
Aug 10, 2017	42.08	42.08	41.57	41.57	23,247	-0.78(-1.85%)
Aug 09, 2017	42.52	42.52	42.24	42.35	25,351	-0.06(-0.13%)
Aug 08, 2017	42.55	42.62	42.32	42.41	22,877	-0.41(-0.95%)
Aug 07, 2017	42.55	42.90	42.45	42.82	45,454	+2.58(+6.41%)
Aug 04, 2017	40.20	40.34	39.94	40.24	31,226	+0.47(+1.18%)
Aug 03, 2017	39.73	39.79	39.55	39.77	30,980	-0.51(-1.27%)
Aug 02, 2017	40.38	40.54	40.17	40.28	38,416	+0.52(+1.30%)
Aug 01, 2017	40.11	40.11	39.76	39.76	22,155	-0.26(-0.65%)
Jul 31, 2017	40.00	40.02	39.87	40.02	24,023	+0.20(+0.51%)
Jul 28, 2017	39.58	39.82	39.58	39.82	25,341	+0.32(+0.81%)
Jul 27, 2017	39.68	39.73	39.34	39.50	35,552	+0.05(+0.12%)
Jul 26, 2017	39.17	39.45	38.90	39.45	44,621	+0.29(+0.75%)
Jul 25, 2017	39.20	39.23	39.14	39.15	38,437	-0.55(-1.39%)
Jul 24, 2017	39.64	39.73	39.44	39.71	25,351	-0.29(-0.73%)
Jul 21, 2017	39.95	40.03	39.76	40.00	32,613	+0.57(+1.44%)
Jul 20, 2017	39.53	39.53	39.32	39.43	19,741	-0.33(-0.83%)
Jul 19, 2017	39.99	40.00	39.74	39.76	55,241	-1.16(-2.83%)
Jul 18, 2017	40.23	40.92	40.15	40.92	77,461	+1.29(+3.24%)
Jul 17, 2017	39.64	39.83	39.23	39.64	85,171	-1.20(-2.94%)
Jul 14, 2017	40.74	40.84	40.50	40.84	50,973	+0.89(+2.22%)
Jul 13, 2017	39.08	40.07	39.07	39.95	106,889	+0.97(+2.49%)
Jul 12, 2017	38.86	39.02	38.64	38.98	49,954	+0.07(+0.18%)
Jul 11, 2017	38.67	38.91	38.62	38.91	45,055	+0.46(+1.20%)
Jul 10, 2017	38.49	38.49	38.13	38.45	43,708	-0.27(-0.70%)
Jul 07, 2017	38.57	38.72	38.29	38.72	50,319	+0.82(+2.18%)
Jul 06, 2017	37.81	38.04	37.69	37.90	48,818	+0.66(+1.78%)
Jul 05, 2017	37.19	37.28	36.91	37.23	31,219	-0.06(-0.17%)

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.