Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.44	45.61	45.34	45.47	237,227	+0.06(+0.12%)
Sep 28, 2017	45.69	45.87	45.31	45.42	257,304	-0.32(-0.69%)
Sep 27, 2017	45.05	45.96	44.91	45.73	165,774	+0.75(+1.67%)
Sep 26, 2017	44.50	45.22	44.40	44.98	118,281	+0.60(+1.36%)
Sep 25, 2017	44.31	44.52	43.81	44.38	175,223	+0.12(+0.27%)
Sep 22, 2017	43.94	44.37	43.94	44.26	109,672	+0.34(+0.78%)
Sep 21, 2017	43.97	44.05	43.54	43.92	129,270	-0.07(-0.17%)
Sep 20, 2017	43.69	44.03	43.61	43.99	174,225	+0.37(+0.85%)
Sep 19, 2017	43.62	43.82	43.40	43.62	236,541	+0.02(+0.04%)
Sep 18, 2017	43.58	43.69	43.35	43.60	172,607	+0.06(+0.15%)
Sep 15, 2017	43.35	43.55	43.03	43.54	472,719	+0.43(+0.99%)
Sep 14, 2017	42.76	43.23	42.66	43.11	188,709	+0.31(+0.71%)
Sep 13, 2017	42.79	43.01	42.66	42.80	136,002	-0.03(-0.06%)
Sep 12, 2017	42.92	42.98	42.58	42.83	193,646	-0.01(-0.02%)
Sep 11, 2017	43.21	43.26	42.51	42.84	162,713	+0.08(+0.20%)
Sep 08, 2017	41.97	43.01	41.85	42.76	214,528	+0.78(+1.86%)
Sep 07, 2017	41.55	42.02	41.12	41.98	210,575	+0.47(+1.14%)
Sep 06, 2017	41.34	41.84	41.24	41.51	181,801	+0.33(+0.81%)
Sep 05, 2017	40.80	41.37	40.80	41.17	204,248	+0.42(+1.02%)
Sep 01, 2017	40.65	40.87	40.62	40.75	96,328	+0.16(+0.39%)
Aug 31, 2017	40.35	40.77	40.22	40.60	131,255	+0.38(+0.95%)
Aug 30, 2017	39.77	40.27	39.67	40.22	181,572	+0.44(+1.10%)
Aug 29, 2017	39.78	39.88	39.56	39.78	201,719	-0.16(-0.39%)
Aug 28, 2017	39.92	40.13	39.62	39.94	156,793	+0.14(+0.35%)
Aug 25, 2017	39.49	39.97	39.33	39.80	112,079	+0.47(+1.20%)
Aug 24, 2017	39.32	39.43	39.04	39.33	145,302	+0.20(+0.52%)
Aug 23, 2017	39.17	39.26	39.01	39.12	112,224	-0.31(-0.78%)
Aug 22, 2017	39.02	39.47	38.81	39.43	116,408	+0.47(+1.21%)
Aug 21, 2017	38.93	39.36	38.75	38.96	162,299	-0.03(-0.07%)
Aug 18, 2017	39.06	39.26	38.95	38.98	211,445	-0.38(-0.97%)
Aug 17, 2017	39.71	39.98	39.34	39.36	296,501	-0.48(-1.21%)
Aug 16, 2017	40.26	40.34	39.64	39.85	248,106	-0.35(-0.88%)
Aug 15, 2017	40.76	40.76	39.97	40.20	123,907	-0.51(-1.25%)
Aug 14, 2017	40.78	41.01	40.51	40.71	120,427	+0.27(+0.66%)
Aug 11, 2017	40.43	40.85	40.13	40.44	170,754	-0.24(-0.59%)
Aug 10, 2017	40.79	40.79	40.33	40.68	191,143	-0.31(-0.75%)
Aug 09, 2017	41.04	41.39	40.70	40.99	160,576	-0.30(-0.72%)
Aug 08, 2017	41.23	41.68	40.87	41.28	135,670	+0.01(+0.02%)
Aug 07, 2017	41.64	41.88	41.19	41.27	104,520	-0.38(-0.91%)
Aug 04, 2017	41.13	41.98	41.11	41.65	199,929	+0.56(+1.35%)
Aug 03, 2017	41.15	41.17	40.84	41.10	192,242	-0.05(-0.11%)
Aug 02, 2017	41.26	41.42	40.97	41.14	123,243	-0.03(-0.07%)
Aug 01, 2017	41.17	41.51	40.88	41.17	178,633	+0.10(+0.25%)
Jul 31, 2017	40.64	41.09	40.64	41.07	183,998	+0.53(+1.30%)
Jul 28, 2017	40.57	41.31	40.05	40.54	291,035	-0.12(-0.30%)
Jul 27, 2017	40.79	41.18	40.26	40.66	221,350	-0.03(-0.07%)
Jul 26, 2017	41.01	41.25	40.64	40.69	125,710	-0.22(-0.54%)
Jul 25, 2017	40.77	41.02	40.75	40.91	132,555	+0.31(+0.75%)
Jul 24, 2017	41.27	41.45	40.51	40.61	174,719	-0.66(-1.60%)
Jul 21, 2017	40.98	41.35	40.77	41.26	234,081	+0.58(+1.41%)
Jul 20, 2017	40.75	40.75	40.37	40.69	99,141	-0.04(-0.09%)
Jul 19, 2017	40.33	40.75	40.33	40.73	93,025	+0.40(+0.99%)
Jul 18, 2017	40.50	40.71	40.13	40.33	176,613	-0.23(-0.57%)
Jul 17, 2017	40.33	40.75	40.29	40.56	280,277	+0.18(+0.44%)
Jul 14, 2017	40.29	40.47	40.14	40.38	175,653	+0.07(+0.18%)
Jul 13, 2017	40.24	40.96	39.86	40.31	177,237	+0.06(+0.16%)
Jul 12, 2017	40.09	40.58	39.91	40.24	127,405	+0.32(+0.81%)
Jul 11, 2017	39.82	39.99	39.39	39.92	172,306	+0.08(+0.21%)
Jul 10, 2017	40.05	40.24	39.84	39.84	72,972	-0.32(-0.81%)
Jul 07, 2017	39.85	40.23	39.72	40.16	128,430	+0.45(+1.14%)
Jul 06, 2017	39.98	40.23	39.61	39.71	200,617	-0.56(-1.38%)
Jul 05, 2017	40.58	40.58	39.74	40.26	142,800	-0.37(-0.91%)

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.