Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.37	41.40	41.01	41.30	3,090,377	-0.12(-0.29%)
Sep 28, 2017	40.85	41.49	40.85	41.42	1,949,885	+0.43(+1.05%)
Sep 27, 2017	40.99	41.22	40.69	40.99	3,171,633	+0.02(+0.05%)
Sep 26, 2017	40.91	41.04	40.74	40.97	1,713,490	+0.16(+0.39%)
Sep 25, 2017	41.06	41.06	40.59	40.81	2,465,968	-0.19(-0.46%)
Sep 22, 2017	40.79	41.14	40.68	41.00	1,748,024	+0.20(+0.49%)
Sep 21, 2017	40.71	40.90	40.57	40.80	1,254,731	+0.02(+0.05%)
Sep 20, 2017	40.66	40.94	40.61	40.78	1,543,872	+0.17(+0.42%)
Sep 19, 2017	41.07	41.07	40.31	40.61	1,560,625	-0.17(-0.42%)
Sep 18, 2017	40.73	40.85	40.61	40.78	1,538,903	+0.25(+0.62%)
Sep 15, 2017		40.54	40.27	40.53	2,115,281	+0.12(+0.30%)
Sep 14, 2017	40.27	40.55	40.10	40.41	1,976,327	+0.05(+0.12%)
Sep 13, 2017	40.66	40.73	40.25	40.36	1,648,667	-0.36(-0.88%)
Sep 12, 2017	40.95	41.07	40.69	40.72	1,443,622	-0.22(-0.54%)
Sep 11, 2017	40.55	41.16	40.41	40.94	2,671,595	+0.66(+1.64%)
Sep 08, 2017	40.25	40.36	40.08	40.28	1,970,140	+0.02(+0.05%)
Sep 07, 2017	40.03	40.26	39.54	40.26	2,257,596	+0.26(+0.65%)
Sep 06, 2017	40.09	40.17	39.62	40.00	2,168,295	+0.01(+0.03%)
Sep 05, 2017	40.12	40.24	39.78	39.99	3,402,970	-0.16(-0.40%)
Sep 01, 2017	40.21	40.34	40.02	40.15	1,535,429	+0.16(+0.40%)
Aug 31, 2017	39.72	40.44	39.72	39.99	2,097,198	+0.48(+1.21%)
Aug 30, 2017	38.91	39.60	38.89	39.51	1,640,681	+0.45(+1.15%)
Aug 29, 2017	38.95	39.08	38.79	39.06	1,843,668	-0.02(-0.05%)
Aug 28, 2017	39.33	39.36	39.02	39.08	1,666,361	-0.22(-0.56%)
Aug 25, 2017	39.39	39.40	39.05	39.30	1,598,992	+0.09(+0.23%)
Aug 24, 2017	39.53	39.55	38.94	39.21	1,653,095	-0.18(-0.46%)
Aug 23, 2017	39.58	39.69	39.27	39.39	1,783,524	-0.37(-0.93%)
Aug 22, 2017	39.62	39.88	39.62	39.76	1,350,518	+0.17(+0.43%)
Aug 21, 2017	40.07	40.16	39.48	39.59	2,373,907	-0.53(-1.32%)
Aug 18, 2017	40.19	40.31	39.91	40.12	2,245,830	-0.15(-0.37%)
Aug 17, 2017	40.60	40.80	40.19	40.27	3,943,525	-0.55(-1.35%)
Aug 16, 2017	40.54	40.88	40.51	40.82	1,226,983	+0.50(+1.24%)
Aug 15, 2017	40.50	40.60	40.21	40.32	1,938,911	-0.32(-0.79%)
Aug 14, 2017	40.48	40.85	40.48	40.64	1,395,892	+0.48(+1.20%)
Aug 11, 2017	39.90	40.34	39.90	40.16	1,659,275	+0.11(+0.27%)
Aug 10, 2017	40.22	40.45	39.99	40.05	2,081,476	-0.23(-0.57%)
Aug 09, 2017	40.89	41.29	40.10	40.28	3,598,641	-0.81(-1.97%)
Aug 08, 2017	41.05	41.26	40.94	41.09	3,614,112	-0.08(-0.19%)
Aug 07, 2017	40.70	41.43	40.70	41.17	3,441,928	+0.61(+1.50%)
Aug 04, 2017	40.57	40.80	40.13	40.56	2,918,937	-0.05(-0.12%)
Aug 03, 2017	41.80	42.09	40.16	40.61	4,254,534	-1.27(-3.03%)
Aug 02, 2017	41.85	42.04	41.58	41.88	2,376,979	-0.11(-0.26%)
Aug 01, 2017	42.08	42.24	41.91	41.99	2,582,500	+0.09(+0.21%)
Jul 31, 2017	42.00	42.02	41.50	41.90	2,683,184	+0.01(+0.02%)
Jul 28, 2017	42.30	42.37	41.82	41.89	1,659,901	-0.40(-0.95%)
Jul 27, 2017	42.43	42.45	42.02	42.29	1,692,838	-0.12(-0.28%)
Jul 26, 2017	42.55	42.67	42.34	42.41	1,335,037	-0.10(-0.24%)
Jul 25, 2017	42.95	43.06	42.44	42.51	1,690,309	-0.17(-0.40%)
Jul 24, 2017	42.86	42.98	42.58	42.68	1,372,665	-0.24(-0.56%)
Jul 21, 2017	42.33	42.95	42.27	42.92	1,477,708	+0.50(+1.18%)
Jul 20, 2017	42.50	42.65	42.19	42.42	1,435,907	-0.11(-0.26%)
Jul 19, 2017	42.50	42.62	42.26	42.53	1,223,430	+0.11(+0.26%)
Jul 18, 2017	42.38	42.48	42.26	42.42	1,287,825	-0.01(-0.02%)
Jul 17, 2017	42.07	42.44	41.93	42.43	1,802,377	+0.33(+0.78%)
Jul 14, 2017	41.87	42.30	41.87	42.10	2,168,719	+0.38(+0.91%)
Jul 13, 2017	42.03	42.09	41.65	41.72	1,303,081	-0.24(-0.57%)
Jul 12, 2017	41.84	42.07	41.65	41.96	1,930,691	+0.30(+0.72%)
Jul 11, 2017	42.20	42.20	41.58	41.66	3,314,342	-0.50(-1.19%)
Jul 10, 2017	42.12	42.38	42.03	42.16	2,096,804	-0.14(-0.33%)
Jul 07, 2017	42.13	42.38	42.01	42.30	1,826,210	+0.28(+0.67%)
Jul 06, 2017	42.43	42.59	41.98	42.02	2,025,909	-0.56(-1.32%)
Jul 05, 2017	42.51	42.87	42.40	42.58	2,580,489	+0.11(+0.26%)

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.