Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.15	46.30	45.86	45.95	281,429	-0.06(-0.13%)
Sep 28, 2017	46.20	46.20	45.78	46.01	188,237	+0.52(+1.14%)
Sep 27, 2017	45.38	45.60	45.09	45.49	210,361	+0.48(+1.07%)
Sep 26, 2017	44.95	45.28	44.82	45.01	331,025	+0.08(+0.18%)
Sep 25, 2017	45.64	45.87	44.91	44.93	970,692	-0.69(-1.51%)
Sep 22, 2017	45.98	46.00	45.50	45.62	440,471	-0.98(-2.10%)
Sep 21, 2017	46.79	46.79	46.51	46.60	325,300	-1.10(-2.31%)
Sep 20, 2017	48.16	48.65	47.41	47.70	995,296	+0.95(+2.03%)
Sep 19, 2017	45.85	46.79	45.70	46.75	1,386,550	+2.67(+6.06%)
Sep 18, 2017	44.35	44.67	43.95	44.08	247,118	-0.51(-1.14%)
Sep 15, 2017	43.79	44.65	43.51	44.59	712,616	+1.55(+3.60%)
Sep 14, 2017	42.48	43.24	42.33	43.04	402,736	+0.44(+1.03%)
Sep 13, 2017	43.00	43.00	42.60	42.60	99,331	-0.45(-1.05%)
Sep 12, 2017	42.99	43.24	42.96	43.05	316,440	+0.81(+1.92%)
Sep 11, 2017	42.87	42.87	41.65	42.24	222,841	+0.68(+1.64%)
Sep 08, 2017	41.58	41.63	41.53	41.56	90,855	+0.66(+1.61%)
Sep 07, 2017	40.55	41.00	40.55	40.90	117,773	-0.20(-0.48%)
Sep 06, 2017	41.07	41.20	41.00	41.10	112,680	-0.05(-0.13%)
Sep 05, 2017	41.26	41.26	41.00	41.15	199,466	-0.71(-1.70%)
Sep 01, 2017	41.87	41.95	41.72	41.86	219,083	+0.23(+0.55%)
Aug 31, 2017	41.39	41.73	41.39	41.63	109,072	+0.23(+0.56%)
Aug 30, 2017	41.35	41.55	41.31	41.40	115,024	-0.40(-0.96%)
Aug 29, 2017	42.01	42.01	41.75	41.80	87,162	-0.42(-0.99%)
Aug 28, 2017	42.14	42.23	41.88	42.22	153,239	+1.03(+2.51%)
Aug 25, 2017	41.10	41.30	41.00	41.19	74,381	+0.09(+0.21%)
Aug 24, 2017	41.06	41.21	40.94	41.10	82,085	+0.00(+0.00%)
Aug 23, 2017	41.10	41.21	41.05	41.10	60,211	-0.32(-0.77%)
Aug 22, 2017	41.18	41.43	41.18	41.42	118,543	+0.50(+1.22%)
Aug 21, 2017	40.85	41.04	40.84	40.92	82,266	-0.33(-0.80%)
Aug 18, 2017	41.11	41.39	41.11	41.25	76,512	+0.04(+0.10%)
Aug 17, 2017	41.60	41.67	41.20	41.21	167,566	-0.42(-1.01%)
Aug 16, 2017	41.50	41.67	41.37	41.63	70,472	+0.21(+0.51%)
Aug 15, 2017	41.30	41.50	41.30	41.42	113,202	+0.35(+0.85%)
Aug 14, 2017	41.20	41.24	40.95	41.07	232,180	-0.03(-0.07%)
Aug 11, 2017	40.83	41.15	40.51	41.10	284,815	+0.49(+1.21%)
Aug 10, 2017	41.67	41.80	40.61	40.61	288,276	-1.65(-3.90%)
Aug 09, 2017	42.57	42.68	42.14	42.26	333,611	-0.67(-1.56%)
Aug 08, 2017	43.00	43.29	42.91	42.93	202,972	+0.06(+0.14%)
Aug 07, 2017	42.90	42.95	42.80	42.87	410,859	+0.42(+0.99%)
Aug 04, 2017	42.35	42.50	42.30	42.45	204,596	+0.07(+0.17%)
Aug 03, 2017	42.35	42.38	42.18	42.38	173,207	+0.02(+0.05%)
Aug 02, 2017	42.77	42.89	42.16	42.36	474,175	+0.30(+0.70%)
Aug 01, 2017	42.05	42.15	42.00	42.06	202,957	-0.40(-0.93%)
Jul 31, 2017	42.21	42.47	42.21	42.46	345,164	+0.07(+0.17%)
Jul 28, 2017	42.16	42.40	41.95	42.39	290,452	+0.04(+0.09%)
Jul 27, 2017	42.97	43.07	42.26	42.35	967,851	+0.61(+1.46%)
Jul 26, 2017	41.24	42.20	41.01	41.74	862,006	+2.36(+5.99%)
Jul 25, 2017	39.62	39.69	39.32	39.38	560,700	-1.45(-3.54%)
Jul 24, 2017	40.60	40.90	40.51	40.83	172,588	-0.88(-2.12%)
Jul 21, 2017	41.60	41.71	41.26	41.71	124,358	+0.18(+0.43%)
Jul 20, 2017		41.82	41.47	41.53	244,611	-0.41(-0.98%)
Jul 19, 2017	41.88	42.12	41.79	41.94	385,181	+1.15(+2.82%)
Jul 18, 2017	40.36	40.80	40.36	40.79	537,181	+1.37(+3.48%)
Jul 17, 2017	39.70	39.88	39.42	39.42	351,635	-0.41(-1.03%)
Jul 14, 2017	39.80	39.87	39.60	39.83	269,183	-0.04(-0.10%)
Jul 13, 2017	39.91	40.01	39.71	39.87	223,374	-0.12(-0.30%)
Jul 12, 2017	39.69	40.00	39.65	39.99	316,474	+0.54(+1.37%)
Jul 11, 2017	39.54	39.57	39.25	39.45	334,747	-0.66(-1.65%)
Jul 10, 2017	39.87	40.17	39.80	40.11	410,054	+1.06(+2.71%)
Jul 07, 2017	38.56	39.20	38.56	39.05	480,868	+0.68(+1.77%)
Jul 06, 2017	38.31	38.50	38.13	38.37	444,560	-0.76(-1.94%)
Jul 05, 2017	38.95	39.13	38.81	39.13	862,049	-1.57(-3.86%)

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.