Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.85	43.97	43.61	43.79	6,358,177	+0.08(+0.17%)
Sep 28, 2017	43.40	43.96	43.35	43.72	6,786,117	+0.17(+0.39%)
Sep 27, 2017	43.45	43.59	43.21	43.55	9,707,345	+0.35(+0.82%)
Sep 26, 2017	43.72	43.82	42.96	43.19	11,102,163	-0.41(-0.95%)
Sep 25, 2017	43.84	44.17	43.60	43.61	9,680,772	-0.40(-0.90%)
Sep 22, 2017	43.78	44.12	43.76	44.00	4,859,416	+0.05(+0.12%)
Sep 21, 2017	43.81	44.10	43.68	43.95	6,806,358	+0.04(+0.10%)
Sep 20, 2017	44.29	44.37	43.49	43.91	9,943,871	-0.27(-0.61%)
Sep 19, 2017		44.14	43.98	44.18	6,895,267	+0.04(+0.10%)
Sep 18, 2017	44.13	44.24	43.89	44.14	7,104,728	+0.05(+0.11%)
Sep 15, 2017	43.89	44.17	43.45	44.09	15,599,383	+0.60(+1.38%)
Sep 14, 2017	43.06	43.58	42.80	43.49	9,163,527	+0.40(+0.92%)
Sep 13, 2017	42.91	43.17	42.85	43.09	7,328,752	+0.09(+0.22%)
Sep 12, 2017	42.75	43.14	42.69	43.00	5,358,548	+0.28(+0.65%)
Sep 11, 2017	42.19	42.80	42.16	42.72	8,845,518	+0.79(+1.87%)
Sep 08, 2017	42.53	42.62	41.33	41.93	15,163,157	-0.63(-1.47%)
Sep 07, 2017	42.71	42.82	42.45	42.56	11,879,026	-0.06(-0.14%)
Sep 06, 2017	42.40	42.89	42.09	42.62	19,184,890	+0.35(+0.84%)
Sep 05, 2017	43.81	43.84	42.09	42.26	21,083,912	-1.71(-3.88%)
Sep 01, 2017	44.38	44.58	43.86	43.97	6,275,985	-0.19(-0.42%)
Aug 31, 2017	44.15	44.43	44.03	44.16	9,725,479	+0.13(+0.29%)
Aug 30, 2017	44.12	44.17	43.56	44.03	5,771,402	+0.26(+0.60%)
Aug 29, 2017	43.35	43.81	43.32	43.77	5,896,160	+0.00(+0.00%)
Aug 28, 2017	43.73	43.77	43.47	43.77	5,349,410	+0.30(+0.68%)
Aug 25, 2017	44.10	44.16	43.46	43.47	10,394,389	-0.38(-0.88%)
Aug 24, 2017	43.76	44.04	43.66	43.86	7,418,916	+0.22(+0.50%)
Aug 23, 2017	43.70	43.79	43.26	43.64	6,294,648	-0.10(-0.23%)
Aug 22, 2017	43.62	43.96	43.62	43.74	5,317,425	+0.31(+0.71%)
Aug 21, 2017	43.45	43.51	43.03	43.43	6,230,490	+0.05(+0.12%)
Aug 18, 2017	43.66	43.79	43.36	43.38	8,014,705	-0.29(-0.67%)
Aug 17, 2017	44.44	44.62	43.67	43.67	7,885,957	-0.87(-1.95%)
Aug 16, 2017	45.17	45.20	44.50	44.54	8,874,432	-0.47(-1.04%)
Aug 15, 2017	44.83	45.18	44.57	45.01	9,426,490	+0.27(+0.60%)
Aug 14, 2017	44.32	44.82	44.21	44.74	9,716,321	+0.69(+1.57%)
Aug 11, 2017	43.77	44.39	43.69	44.05	7,054,579	+0.32(+0.73%)
Aug 10, 2017	43.90	44.07	43.54	43.73	12,887,839	-0.36(-0.81%)
Aug 09, 2017	43.49	44.12	43.45	44.09	9,677,002	+0.40(+0.92%)
Aug 08, 2017	43.91	44.56	43.62	43.69	12,518,702	-0.34(-0.78%)
Aug 07, 2017	43.86	44.15	43.86	44.03	7,853,320	+0.07(+0.15%)
Aug 04, 2017	44.28	44.28	43.87	43.96	10,386,289	-0.28(-0.62%)
Aug 03, 2017	44.42	44.57	44.07	44.24	10,345,159	-0.18(-0.41%)
Aug 02, 2017	44.53	44.61	44.10	44.42	27,628,490	-0.20(-0.45%)
Aug 01, 2017	44.53	44.64	44.21	44.62	11,217,030	+0.18(+0.41%)
Jul 31, 2017	44.37	44.53	44.07	44.44	13,527,081	+0.26(+0.59%)
Jul 28, 2017	43.67	44.27	43.67	44.18	7,952,342	+0.33(+0.74%)
Jul 27, 2017	44.35	44.53	43.64	43.86	16,838,516	-0.54(-1.22%)
Jul 26, 2017	44.52	44.57	44.07	44.40	9,073,845	-0.11(-0.24%)
Jul 25, 2017	44.45	44.77	44.34	44.51	8,512,077	+0.04(+0.09%)
Jul 24, 2017	44.91	45.02	44.36	44.47	10,570,513	-0.52(-1.15%)
Jul 21, 2017	44.83	45.12	44.63	44.98	14,497,813	-0.11(-0.24%)
Jul 20, 2017	46.05	46.31	44.67	45.09	43,019,176	-2.35(-4.95%)
Jul 19, 2017	47.17	47.57	46.80	47.44	10,491,278	+0.41(+0.87%)
Jul 18, 2017	47.07	47.11	46.79	47.03	8,905,810	-0.14(-0.30%)
Jul 17, 2017	47.40	47.56	47.11	47.17	6,131,472	-0.29(-0.62%)
Jul 14, 2017	47.21	47.57	46.91	47.47	5,314,157	+0.48(+1.03%)
Jul 13, 2017	47.11	47.22	46.93	46.98	7,443,570	+0.02(+0.05%)
Jul 12, 2017	46.61	47.05	46.55	46.96	7,333,016	+0.73(+1.57%)
Jul 11, 2017	46.48	46.48	45.97	46.23	7,330,403	-0.26(-0.56%)
Jul 10, 2017	46.26	46.69	46.11	46.49	6,101,756	+0.24(+0.52%)
Jul 07, 2017	45.99	46.56	45.84	46.25	6,410,389	+0.47(+1.02%)
Jul 06, 2017	45.97	46.15	45.73	45.78	6,776,115	-0.55(-1.19%)
Jul 05, 2017	45.96	46.42	45.77	46.33	8,167,184	+0.42(+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.