Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.16	44.13	43.16	43.62	490,961	+0.10(+0.22%)
Sep 28, 2017	43.35	43.78	42.90	43.52	641,289	+0.34(+0.79%)
Sep 27, 2017	42.81	43.57	42.56	43.19	502,578	+0.94(+2.22%)
Sep 26, 2017	41.92	42.38	41.49	42.25	339,550	+0.39(+0.93%)
Sep 25, 2017	41.50	42.05	41.47	41.86	311,941	+0.11(+0.26%)
Sep 22, 2017	41.36	41.84	41.34	41.75	322,278	+0.28(+0.68%)
Sep 21, 2017	41.48	41.83	41.33	41.47	235,464	-0.01(-0.02%)
Sep 20, 2017		41.63	40.13	41.48	553,111	+0.23(+0.56%)
Sep 19, 2017	40.94	41.38	40.76	41.25	391,202	+0.43(+1.04%)
Sep 18, 2017	40.33	41.01	40.23	40.82	405,458	+0.47(+1.15%)
Sep 15, 2017	40.25	40.67	40.05	40.36	2,886,588	+0.18(+0.46%)
Sep 14, 2017	41.12	41.15	40.06	40.17	800,763	-0.77(-1.87%)
Sep 13, 2017	40.71	41.02	40.47	40.94	549,000	+0.07(+0.17%)
Sep 12, 2017	39.73	40.98	37.99	40.87	568,056	+1.14(+2.86%)
Sep 11, 2017	38.68	40.02	38.52	39.73	628,293	+1.55(+4.07%)
Sep 08, 2017	37.31	38.52	37.00	38.18	474,973	+0.81(+2.17%)
Sep 07, 2017	37.79	37.95	37.09	37.37	555,910	-0.39(-1.02%)
Sep 06, 2017	37.72	38.09	37.63	37.76	353,534	+0.31(+0.82%)
Sep 05, 2017	38.12	38.72	37.45	37.45	518,680	-0.91(-2.36%)
Sep 01, 2017	38.43	38.71	38.18	38.35	209,461	+0.01(+0.03%)
Aug 31, 2017	38.57	38.62	38.16	38.34	211,057	+0.03(+0.08%)
Aug 30, 2017	38.18	38.68	38.02	38.32	368,941	+0.13(+0.33%)
Aug 29, 2017	37.83	38.38	37.04	38.19	380,056	-0.21(-0.55%)
Aug 28, 2017	38.56	38.56	38.00	38.40	207,085	-0.10(-0.25%)
Aug 25, 2017	38.27	38.66	38.12	38.50	166,348	+0.32(+0.83%)
Aug 24, 2017	38.12	38.20	37.71	38.18	197,305	+0.31(+0.81%)
Aug 23, 2017	37.43	38.29	37.43	37.87	213,119	+0.07(+0.18%)
Aug 22, 2017	37.58	37.95	37.41	37.80	202,125	+0.47(+1.27%)
Aug 21, 2017	37.22	37.42	36.91	37.33	351,648	-0.03(-0.08%)
Aug 18, 2017	37.23	37.58	37.08	37.36	285,481	-0.16(-0.44%)
Aug 17, 2017	38.13	38.35	37.40	37.52	350,240	-0.86(-2.24%)
Aug 16, 2017	38.38	38.82	38.17	38.38	189,850	+0.13(+0.33%)
Aug 15, 2017	38.99	39.09	38.23	38.26	134,265	-0.46(-1.20%)
Aug 14, 2017	38.02	38.73	37.99	38.72	324,026	+1.22(+3.27%)
Aug 11, 2017	38.00	38.18	37.16	37.50	447,860	-0.30(-0.79%)
Aug 10, 2017	38.52	39.39	37.78	37.79	436,942	-1.06(-2.73%)
Aug 09, 2017	38.84	39.14	38.67	38.85	255,002	-0.34(-0.86%)
Aug 08, 2017	39.22	40.25	38.74	39.19	355,035	-0.09(-0.22%)
Aug 07, 2017	39.92	40.01	39.25	39.28	256,541	-0.67(-1.67%)
Aug 04, 2017	39.75	40.09	39.58	39.94	203,441	+0.52(+1.32%)
Aug 03, 2017	39.79	39.85	39.30	39.42	415,176	-0.40(-0.99%)
Aug 02, 2017	39.84	40.11	39.42	39.82	231,198	+0.00(+0.00%)
Aug 01, 2017	39.72	39.72	39.37	39.82	274,388	+0.39(+0.98%)
Jul 31, 2017	39.49	39.77	39.25	39.43	331,117	+0.04(+0.10%)
Jul 28, 2017	39.94	41.03	39.19	39.40	373,963	-0.64(-1.59%)
Jul 27, 2017	39.86	40.20	39.53	40.03	335,640	+0.27(+0.68%)
Jul 26, 2017	40.10	40.22	39.71	39.76	519,970	-0.35(-0.87%)
Jul 25, 2017		40.14		40.11	544,647	+1.28(+3.30%)
Jul 24, 2017	38.57	39.24	38.45	38.83	963,609	-0.22(-0.57%)
Jul 21, 2017	40.01	40.01	38.44	39.05	1,274,760	-1.99(-4.84%)
Jul 20, 2017		41.35	40.77	41.03	372,938	+0.01(+0.02%)
Jul 19, 2017	40.96	41.28	40.88	41.02	245,557	+0.14(+0.35%)
Jul 18, 2017	40.75	41.16	40.44	40.88	267,224	-0.09(-0.21%)
Jul 17, 2017	41.04	41.28	40.63	40.97	514,607	-0.07(-0.16%)
Jul 14, 2017	41.37	41.78	40.80	41.03	322,212	-0.80(-1.91%)
Jul 13, 2017	41.68	42.29	41.40	41.83	240,663	+0.20(+0.49%)
Jul 12, 2017	41.87	42.43	41.49	41.63	330,448	-0.35(-0.83%)
Jul 11, 2017	42.18	42.36	41.46	41.98	423,732	-0.12(-0.27%)
Jul 10, 2017	42.73	42.92	42.06	42.09	422,771	-0.80(-1.87%)
Jul 07, 2017	42.90	43.10	42.44	42.89	180,365	+0.24(+0.57%)
Jul 06, 2017	43.08	43.33	42.53	42.65	301,494	-0.49(-1.14%)
Jul 05, 2017	43.35	43.35	42.71	43.15	220,490	-0.16(-0.38%)

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.