Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.70	47.70	47.18	47.24	478,902	-0.46(-0.96%)
Sep 28, 2017	47.50	47.72	47.26	47.70	280,782	+0.27(+0.57%)
Sep 27, 2017	47.20	47.79	46.84	47.43	352,839	+0.53(+1.14%)
Sep 26, 2017	47.26	47.26	46.76	46.89	401,446	-0.14(-0.29%)
Sep 25, 2017	47.26	47.41	47.01	47.03	329,822	-0.21(-0.45%)
Sep 22, 2017	46.82	47.32	46.67	47.24	377,305	+0.41(+0.89%)
Sep 21, 2017	45.69	46.93	45.67	46.82	535,152	+1.35(+2.98%)
Sep 20, 2017	45.77	45.77	45.27	45.47	439,018	-0.03(-0.06%)
Sep 19, 2017	45.48	45.66	45.34	45.49	428,260	+0.07(+0.15%)
Sep 18, 2017	45.46	45.65	45.35	45.43	211,372	+0.30(+0.68%)
Sep 15, 2017	45.09	45.19	44.90	45.12	404,086	-0.04(-0.09%)
Sep 14, 2017	44.92	45.30	44.92	45.16	435,914	+0.18(+0.40%)
Sep 13, 2017	44.83	45.16	44.53	44.99	340,452	+0.18(+0.40%)
Sep 12, 2017	45.19	45.48	44.73	44.81	318,656	-0.26(-0.58%)
Sep 11, 2017	44.70	45.30	44.70	45.07	253,248	+0.70(+1.58%)
Sep 08, 2017	44.57	44.57	44.13	44.37	304,054	-0.36(-0.81%)
Sep 07, 2017	44.65	44.90	44.36	44.73	223,881	+0.13(+0.28%)
Sep 06, 2017	44.62	44.89	44.36	44.61	700,809	+0.15(+0.34%)
Sep 05, 2017	45.27	45.44	44.37	44.45	178,761	-0.78(-1.72%)
Sep 01, 2017	44.81	45.44	44.68	45.23	201,915	+0.63(+1.42%)
Aug 31, 2017	44.54	44.77	44.29	44.60	277,272	+0.36(+0.80%)
Aug 30, 2017	44.06	44.34	43.92	44.24	242,936	+0.23(+0.52%)
Aug 29, 2017	43.67	44.23	43.49	44.01	342,223	+0.09(+0.21%)
Aug 28, 2017	44.58	44.64	43.73	43.92	336,419	-0.38(-0.86%)
Aug 25, 2017	44.17	44.45	44.10	44.30	280,749	+0.41(+0.93%)
Aug 24, 2017	44.25	44.25	43.87	43.90	308,454	-0.12(-0.27%)
Aug 23, 2017	43.52	44.16	43.49	44.01	1,504,994	+0.37(+0.84%)
Aug 22, 2017	43.97	43.97	43.63	43.65	348,049	+0.13(+0.31%)
Aug 21, 2017	43.62	43.80	43.40	43.51	301,826	+0.04(+0.10%)
Aug 18, 2017	43.04	43.81	42.87	43.47	427,983	+0.38(+0.88%)
Aug 17, 2017	44.40	44.40	43.06	43.09	531,146	-1.40(-3.14%)
Aug 16, 2017	44.20	44.52	44.05	44.49	380,626	+0.35(+0.80%)
Aug 15, 2017	45.38	45.38	43.89	44.13	569,139	+0.43(+0.98%)
Aug 14, 2017	43.55	43.90	43.33	43.70	482,755	+0.30(+0.70%)
Aug 11, 2017	42.69	43.54	42.54	43.40	350,560	+0.12(+0.27%)
Aug 10, 2017	43.34	43.59	43.22	43.28	285,032	-0.41(-0.94%)
Aug 09, 2017	43.58	43.86	43.43	43.70	258,313	-0.29(-0.65%)
Aug 08, 2017	44.09	44.59	43.83	43.98	290,220	-0.22(-0.50%)
Aug 07, 2017	44.28	44.46	44.00	44.20	265,868	-0.12(-0.27%)
Aug 04, 2017	43.78	44.38	43.59	44.32	389,200	+0.73(+1.68%)
Aug 03, 2017	44.27	44.62	43.35	43.59	464,258	-0.80(-1.80%)
Aug 02, 2017	45.33	45.38	43.64	44.39	711,104	-1.79(-3.88%)
Aug 01, 2017	46.32	46.61	45.86	46.18	527,382	+0.46(+1.01%)
Jul 31, 2017	45.94	46.51	45.68	45.72	379,593	-0.12(-0.26%)
Jul 28, 2017	45.54	45.97	45.54	45.83	288,150	+0.14(+0.31%)
Jul 27, 2017	45.93	45.93	45.45	45.69	258,131	-0.05(-0.11%)
Jul 26, 2017	46.70	46.70	45.59	45.74	271,966	-0.97(-2.07%)
Jul 25, 2017	46.73	46.91	46.27	46.71	486,691	+0.33(+0.71%)
Jul 24, 2017	46.03	46.86	45.66	46.38	487,782	+0.39(+0.84%)
Jul 21, 2017	45.88	46.02	45.44	45.99	229,526	+0.13(+0.28%)
Jul 20, 2017	46.23	46.23	45.71	45.87	132,082	-0.39(-0.84%)
Jul 19, 2017	45.29	46.28	45.29	46.25	251,079	+1.04(+2.31%)
Jul 18, 2017	45.82	45.82	45.13	45.21	274,755	-0.80(-1.74%)
Jul 17, 2017	45.40	46.07	45.28	46.01	323,851	+0.73(+1.62%)
Jul 14, 2017	45.21	45.55	45.05	45.28	216,065	+0.24(+0.52%)
Jul 13, 2017	45.41	45.41	44.48	45.04	481,826	-0.29(-0.63%)
Jul 12, 2017	45.37	45.82	45.24	45.33	254,852	+0.38(+0.84%)
Jul 11, 2017	44.92	45.13	44.65	44.95	288,843	+0.12(+0.26%)
Jul 10, 2017	44.86	45.65	44.72	44.83	373,183	-0.49(-1.08%)
Jul 07, 2017	44.90	45.43	44.63	45.32	262,716	+0.41(+0.92%)
Jul 06, 2017	44.47	45.11	44.47	44.91	427,284	+0.25(+0.57%)
Jul 05, 2017	45.01	45.01	44.44	44.65	371,760	-0.45(-0.99%)

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.