Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.49	42.11	41.47	41.62	1,084,927	+0.06(+0.14%)
Sep 28, 2017	40.82	41.81	40.79	41.56	2,217,044	+0.60(+1.46%)
Sep 27, 2017	40.44	41.02	40.34	40.96	2,702,112	+0.27(+0.66%)
Sep 26, 2017	40.36	41.02	40.36	40.69	1,813,773	+0.28(+0.69%)
Sep 25, 2017	40.55	40.56	40.24	40.41	919,317	-0.23(-0.57%)
Sep 22, 2017	40.71	40.86	40.54	40.64	437,564	-0.11(-0.27%)
Sep 21, 2017	40.54	40.89	40.21	40.75	1,060,703	+0.09(+0.22%)
Sep 20, 2017	41.34	41.39	40.44	40.66	763,476	-0.62(-1.50%)
Sep 19, 2017	41.63	41.70	41.28	41.28	637,656	-0.33(-0.79%)
Sep 18, 2017	41.65	41.71	41.52	41.61	757,332	+0.13(+0.31%)
Sep 15, 2017	41.21	41.60	41.07	41.48	1,614,157	+0.61(+1.49%)
Sep 14, 2017		41.45	40.85	40.87	977,518	-0.51(-1.23%)
Sep 13, 2017	42.24	42.24	41.36	41.38	1,418,094	-0.84(-1.99%)
Sep 12, 2017	42.28	42.43	41.95	42.22	1,839,076	-0.36(-0.85%)
Sep 11, 2017	42.43	42.77	42.34	42.58	1,667,059	+0.34(+0.80%)
Sep 08, 2017	43.33	43.49	42.19	42.24	2,369,215	-0.81(-1.88%)
Sep 07, 2017	43.80	43.83	42.88	43.05	1,185,689	-0.52(-1.19%)
Sep 06, 2017	44.07	44.14	43.53	43.57	1,071,200	-0.10(-0.23%)
Sep 05, 2017	43.55	43.71	43.37	43.67	759,692	-0.09(-0.21%)
Sep 01, 2017	43.28	43.84	43.17	43.76	916,924	+0.76(+1.77%)
Aug 31, 2017	43.07	43.15	42.87	43.00	1,061,344	+0.16(+0.37%)
Aug 30, 2017	42.87	43.09	42.84	42.84	539,480	-0.09(-0.21%)
Aug 29, 2017	42.85	43.10	42.80	42.93	487,139	+0.00(+0.00%)
Aug 28, 2017	42.90	43.08	42.79	42.93	598,581	+0.09(+0.21%)
Aug 25, 2017	43.37	43.45	42.84	42.84	577,085	-0.36(-0.83%)
Aug 24, 2017	43.38	43.47	42.84	43.20	1,197,455	-0.36(-0.83%)
Aug 23, 2017	43.88	43.88	43.41	43.56	1,158,074	-0.34(-0.77%)
Aug 22, 2017	43.70	44.01	43.62	43.90	1,254,538	+0.43(+0.99%)
Aug 21, 2017	43.84	43.93	43.32	43.47	1,052,153	-0.31(-0.71%)
Aug 18, 2017	43.58	43.95	43.37	43.78	974,003	+0.31(+0.71%)
Aug 17, 2017	44.29	44.29	43.41	43.47	1,047,910	-0.87(-1.96%)
Aug 16, 2017	43.56	44.35	43.49	44.34	1,117,635	+0.60(+1.37%)
Aug 15, 2017	43.74	44.00	43.56	43.74	2,538,808	+0.12(+0.28%)
Aug 14, 2017	44.01	44.12	43.62	43.62	3,375,431	-0.13(-0.30%)
Aug 11, 2017	42.70	43.78	42.32	43.75	1,197,606	+0.53(+1.23%)
Aug 10, 2017	44.70	44.75	43.04	43.22	1,940,649	+0.19(+0.44%)
Aug 09, 2017	43.36	43.36	42.80	43.03	1,718,916	-0.63(-1.44%)
Aug 08, 2017	43.71	44.00	43.45	43.66	1,000,837	+0.11(+0.25%)
Aug 07, 2017	44.03	44.18	43.38	43.55	1,580,849	-0.15(-0.34%)
Aug 04, 2017	43.96	44.00	43.33	43.70	636,239	+0.23(+0.53%)
Aug 03, 2017	43.64	43.80	43.39	43.47	624,559	+0.19(+0.44%)
Aug 02, 2017	43.53	43.53	42.97	43.28	640,662	-0.22(-0.51%)
Aug 01, 2017	43.44	43.78	43.27	43.50	693,198	+0.27(+0.62%)
Jul 31, 2017	43.48	43.59	43.08	43.23	613,580	-0.05(-0.12%)
Jul 28, 2017	43.34	43.46	42.81	43.28	957,145	+0.12(+0.28%)
Jul 27, 2017	43.34	43.58	42.80	43.16	871,697	+0.07(+0.16%)
Jul 26, 2017	42.78	43.59	42.78	43.09	820,576	+0.43(+1.01%)
Jul 25, 2017	42.50	42.71	42.36	42.66	659,887	+0.16(+0.38%)
Jul 24, 2017	41.82	42.62	41.69	42.50	799,357	+0.43(+1.02%)
Jul 21, 2017	42.01	42.13	41.83	42.07	407,942	+0.06(+0.14%)
Jul 20, 2017	42.00	42.13	41.74	42.01	759,953	-0.08(-0.19%)
Jul 19, 2017	42.10	42.23	41.99	42.09	575,140	-0.01(-0.02%)
Jul 18, 2017	42.46	42.48	41.97	42.10	942,650	-0.10(-0.24%)
Jul 17, 2017	42.54	42.58	42.11	42.20	856,016	-0.28(-0.66%)
Jul 14, 2017	41.95	42.56	41.94	42.48	1,006,574	+0.61(+1.46%)
Jul 13, 2017	41.89	42.03	41.82	41.87	904,070	-0.03(-0.07%)
Jul 12, 2017	40.97	42.20	40.97	41.90	1,398,155	+1.33(+3.28%)
Jul 11, 2017	40.80	40.85	40.36	40.57	1,072,942	-0.53(-1.29%)
Jul 10, 2017	40.65	41.15	40.50	41.10	1,264,180	+0.62(+1.53%)
Jul 07, 2017	40.47	40.62	40.32	40.48	556,306	+0.19(+0.47%)
Jul 06, 2017	40.64	40.75	40.16	40.29	1,097,666	-0.71(-1.73%)
Jul 05, 2017	40.47	41.01	40.40	41.00	1,089,197	+0.50(+1.23%)

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.