Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.54	46.55	45.89	46.14	277,941	-0.41(-0.88%)
Sep 28, 2017	45.83	46.63	45.68	46.55	124,920	+0.47(+1.01%)
Sep 27, 2017	45.73	46.33	44.96	46.08	406,600	+0.87(+1.92%)
Sep 26, 2017	44.66	45.31	44.56	45.21	143,253	+0.53(+1.19%)
Sep 25, 2017	44.44	44.81	44.20	44.68	137,341	+0.27(+0.62%)
Sep 22, 2017	44.14	44.68	44.08	44.41	118,628	+0.20(+0.45%)
Sep 21, 2017	44.24	44.32	43.71	44.20	171,754	+0.16(+0.37%)
Sep 20, 2017	43.47	44.21	43.14	44.04	178,591	+0.75(+1.73%)
Sep 19, 2017	43.42	43.51	43.10	43.30	133,651	+0.19(+0.45%)
Sep 18, 2017	43.29	43.45	43.07	43.10	118,957	-0.16(-0.37%)
Sep 15, 2017	42.98	43.38	42.51	43.26	399,631	+0.35(+0.82%)
Sep 14, 2017	43.18	43.34	42.66	42.91	100,578	-0.35(-0.82%)
Sep 13, 2017	43.00	43.40	42.62	43.26	94,142	+0.27(+0.62%)
Sep 12, 2017	42.79	43.13	42.13	43.00	107,852	+0.34(+0.79%)
Sep 11, 2017	43.12	43.89	42.42	42.66	200,493	+0.73(+1.75%)
Sep 08, 2017	40.91	42.37	40.49	41.93	333,970	+0.89(+2.18%)
Sep 07, 2017	41.97	41.97	40.55	41.04	194,015	-1.06(-2.52%)
Sep 06, 2017	41.26	42.43	41.02	42.10	167,984	+0.84(+2.03%)
Sep 05, 2017	42.88	43.34	41.05	41.26	201,775	-1.89(-4.38%)
Sep 01, 2017	43.14	43.63	42.96	43.15	91,572	+0.10(+0.24%)
Aug 31, 2017	43.14	43.14	42.85	43.05	118,256	+0.00(+0.00%)
Aug 30, 2017	43.24	43.32	42.87	43.05	116,575	-0.22(-0.50%)
Aug 29, 2017	43.15	43.44	43.08	43.26	177,003	-0.31(-0.70%)
Aug 28, 2017	43.99	43.99	43.39	43.57	169,749	-0.46(-1.04%)
Aug 25, 2017	43.67	44.18	43.63	44.03	115,423	+0.58(+1.35%)
Aug 24, 2017	43.75	43.75	43.28	43.44	119,774	-0.06(-0.13%)
Aug 23, 2017	43.51	44.02	43.33	43.50	109,400	-0.33(-0.75%)
Aug 22, 2017	43.55	43.89	43.09	43.83	124,674	+0.38(+0.87%)
Aug 21, 2017	43.40	43.57	43.10	43.45	148,763	+0.11(+0.26%)
Aug 18, 2017	42.85	43.61	42.46	43.34	369,502	+0.22(+0.52%)
Aug 17, 2017	43.80	44.19	43.06	43.11	144,929	-0.83(-1.88%)
Aug 16, 2017	44.03	44.34	43.75	43.94	116,885	+0.12(+0.27%)
Aug 15, 2017	44.41	44.41	43.73	43.82	82,942	-0.50(-1.12%)
Aug 14, 2017	44.24	44.80	44.08	44.31	179,824	+0.30(+0.69%)
Aug 11, 2017	44.22	44.79	43.23	44.01	222,604	-0.53(-1.19%)
Aug 10, 2017	44.52	45.07	44.52	44.54	139,201	-0.29(-0.64%)
Aug 09, 2017	44.84	44.97	44.38	44.83	175,229	-0.09(-0.20%)
Aug 08, 2017	45.61	45.75	44.84	44.92	220,245	-0.69(-1.51%)
Aug 07, 2017	45.86	46.01	45.44	45.60	168,336	-0.25(-0.54%)
Aug 04, 2017	45.43	45.98	45.30	45.85	135,921	+0.55(+1.22%)
Aug 03, 2017	45.54	45.84	45.25	45.30	108,858	-0.25(-0.55%)
Aug 02, 2017	46.35	47.09	45.52	45.55	161,553	-0.93(-2.00%)
Aug 01, 2017	46.79	46.89	45.92	46.48	155,819	-0.04(-0.09%)
Jul 31, 2017	46.33	46.65	45.84	46.52	777,623	+0.26(+0.55%)
Jul 28, 2017	45.86	46.29	45.52	46.26	156,788	+0.39(+0.86%)
Jul 27, 2017	45.59	46.19	45.37	45.87	226,208	+0.27(+0.60%)
Jul 26, 2017	46.94	46.94	45.59	45.60	198,050	-1.42(-3.02%)
Jul 25, 2017	46.09	47.22	46.07	47.01	243,781	+1.25(+2.73%)
Jul 24, 2017	46.13	46.29	45.30	45.76	194,064	-0.35(-0.76%)
Jul 21, 2017	46.13	46.44	45.35	46.12	351,864	+0.54(+1.20%)
Jul 20, 2017	45.42	46.34	44.21	45.57	450,435	+1.78(+4.06%)
Jul 19, 2017	43.36	44.65	42.78	43.79	149,934	+0.42(+0.98%)
Jul 18, 2017	43.07	43.43	42.74	43.37	112,611	+0.08(+0.19%)
Jul 17, 2017	43.47	43.62	43.20	43.29	132,951	-0.02(-0.04%)
Jul 14, 2017	43.09	43.55	42.91	43.31	112,801	+0.21(+0.48%)
Jul 13, 2017	43.19	43.31	42.80	43.10	102,192	-0.13(-0.30%)
Jul 12, 2017	43.25	43.73	43.04	43.23	134,431	+0.08(+0.19%)
Jul 11, 2017	42.78	43.32	42.78	43.14	190,994	+0.30(+0.71%)
Jul 10, 2017	44.03	44.03	42.84	42.84	279,195	-1.29(-2.92%)
Jul 07, 2017	43.59	44.23	43.27	44.13	142,429	+0.79(+1.81%)
Jul 06, 2017	43.59	43.89	43.19	43.35	133,239	-0.30(-0.70%)
Jul 05, 2017	44.68	44.68	43.51	43.65	144,166	-1.03(-2.31%)

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.