Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.67	40.88	39.67	40.21	2,211,787	+0.59(+1.49%)
Sep 28, 2017	39.16	40.04	38.92	39.62	1,255,819	+0.44(+1.12%)
Sep 27, 2017	39.33	39.91	39.08	39.18	797,442	+0.16(+0.41%)
Sep 26, 2017	39.60	39.83	38.76	39.02	1,186,421	-0.09(-0.23%)
Sep 25, 2017	38.77	39.17	38.25	39.11	2,538,823	+0.01(+0.03%)
Sep 22, 2017	39.44	40.17	39.10	39.10	729,045	-0.82(-2.05%)
Sep 21, 2017	40.09	40.34	39.63	39.92	858,090	-0.36(-0.89%)
Sep 20, 2017	39.79	40.45	39.73	40.28	607,308	+0.26(+0.65%)
Sep 19, 2017	40.96	40.96	39.83	40.02	3,011,192	-0.75(-1.84%)
Sep 18, 2017	40.56	40.98	40.30	40.77	910,589	+0.43(+1.07%)
Sep 15, 2017	39.80	40.64	39.58	40.34	1,413,354	+0.34(+0.85%)
Sep 14, 2017	38.75	40.09	38.52	40.00	1,340,019	+0.95(+2.43%)
Sep 13, 2017	40.21	40.46	38.13	39.05	3,942,863	-1.56(-3.84%)
Sep 12, 2017	39.41	40.95	38.80	40.61	1,627,680	+1.50(+3.84%)
Sep 11, 2017	38.24	39.17	38.00	39.11	780,233	+1.31(+3.47%)
Sep 08, 2017	38.72	38.79	37.68	37.80	828,121	-1.04(-2.68%)
Sep 07, 2017	38.79	39.22	38.45	38.84	542,762	+0.04(+0.10%)
Sep 06, 2017	39.21	39.29	38.48	38.80	552,835	-0.24(-0.61%)
Sep 05, 2017	39.66	39.66	38.60	39.04	453,760	-0.63(-1.59%)
Sep 01, 2017	39.82	39.95	39.44	39.67	888,736	+0.05(+0.13%)
Aug 31, 2017	39.56	39.92	39.20	39.62	710,735	+0.22(+0.56%)
Aug 30, 2017	39.73	39.73	39.00	39.40	668,841	-0.04(-0.10%)
Aug 29, 2017	37.82	39.60	37.76	39.44	1,276,547	+1.23(+3.22%)
Aug 28, 2017	38.02	38.36	37.69	38.21	563,965	+0.29(+0.76%)
Aug 25, 2017	38.75	39.01	37.88	37.92	1,068,108	-0.56(-1.46%)
Aug 24, 2017	38.73	38.85	38.00	38.48	1,151,145	+0.16(+0.42%)
Aug 23, 2017	37.84	38.46	37.84	38.32	1,055,120	+0.12(+0.31%)
Aug 22, 2017	38.63	38.74	38.13	38.20	1,083,179	-0.42(-1.09%)
Aug 21, 2017	38.69	38.89	38.17	38.62	1,938,725	-0.02(-0.05%)
Aug 18, 2017	39.07	39.21	38.24	38.64	1,061,504	-0.35(-0.90%)
Aug 17, 2017	40.23	40.41	38.81	38.99	1,474,065	-1.52(-3.75%)
Aug 16, 2017	41.04	41.22	40.30	40.51	1,408,062	-0.34(-0.83%)
Aug 15, 2017	41.65	42.12	40.77	40.85	1,721,891	-0.73(-1.76%)
Aug 14, 2017	41.94	42.00	41.32	41.58	1,095,461	+0.61(+1.49%)
Aug 11, 2017	40.48	42.22	40.42	40.97	1,688,789	+0.47(+1.16%)
Aug 10, 2017	43.53	43.55	40.06	40.50	3,976,963	-3.09(-7.09%)
Aug 09, 2017	45.03	45.25	42.99	43.59	5,372,544	-4.34(-9.05%)
Aug 08, 2017	47.33	48.73	46.74	47.93	3,425,630	+0.43(+0.91%)
Aug 07, 2017	45.51	47.80	45.51	47.50	1,934,258	+2.26(+5.00%)
Aug 04, 2017		45.86	45.04	45.24	885,453	-0.18(-0.40%)
Aug 03, 2017	45.62	45.95	45.19	45.42	450,973	-0.04(-0.09%)
Aug 02, 2017	45.76	45.76	44.58	45.46	776,392	-0.01(-0.02%)
Aug 01, 2017	45.60	45.83	44.68	45.47	899,776	+0.31(+0.69%)
Jul 31, 2017	45.39	45.43	44.36	45.16	972,105	-0.06(-0.13%)
Jul 28, 2017	44.68	45.51	44.35	45.22	544,359	+0.30(+0.67%)
Jul 27, 2017	45.62	46.01	44.20	44.92	851,688	-0.52(-1.14%)
Jul 26, 2017	45.76	45.76	45.07	45.44	1,001,731	-0.12(-0.26%)
Jul 25, 2017	44.76	45.79	44.30	45.56	914,861	+0.83(+1.86%)
Jul 24, 2017	44.59	44.86	44.20	44.73	860,530	+0.30(+0.68%)
Jul 21, 2017	44.55	44.73	44.17	44.43	982,406	-0.13(-0.29%)
Jul 20, 2017		45.98	44.43	44.56	1,452,628	-1.07(-2.34%)
Jul 19, 2017	46.55	46.73	45.47	45.63	1,487,634	-0.89(-1.91%)
Jul 18, 2017	46.92	47.01	46.04	46.52	1,336,966	-0.58(-1.23%)
Jul 17, 2017	46.60	47.36	46.58	47.10	2,638,187	+0.58(+1.25%)
Jul 14, 2017	45.83	47.50	45.83	46.52	3,193,152	+1.60(+3.56%)
Jul 13, 2017	44.22	45.31	43.39	44.92	3,111,605	+0.60(+1.35%)
Jul 12, 2017	46.32	46.55	43.67	44.32	4,897,274	-1.83(-3.97%)
Jul 11, 2017	46.16	46.48	45.25	46.15	2,091,248	+0.00(+0.00%)
Jul 10, 2017	46.56	46.94	46.12	46.15	1,916,648	-0.35(-0.75%)
Jul 07, 2017	47.20	47.78	46.40	46.50	1,734,853	-0.79(-1.67%)
Jul 06, 2017	48.23	48.37	47.17	47.29	1,176,615	-1.43(-2.94%)
Jul 05, 2017	48.94	49.30	48.17	48.72	952,112	-0.14(-0.29%)

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.