Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	48.20	48.82	47.62	48.57	252,134	+0.71(+1.48%)
Sep 28, 2017	46.30	47.97	46.30	47.86	256,171	+1.65(+3.57%)
Sep 27, 2017	46.27	46.69	45.12	46.21	195,531	+0.14(+0.30%)
Sep 26, 2017	45.72	46.23	45.69	46.07	165,324	+0.49(+1.08%)
Sep 25, 2017	45.40	45.59	44.86	45.58	165,424	+0.27(+0.60%)
Sep 22, 2017	45.73	46.23	45.20	45.31	97,513	-0.45(-0.98%)
Sep 21, 2017	45.70	46.14	45.65	45.76	152,270	-0.16(-0.35%)
Sep 20, 2017	46.85	46.87	45.56	45.92	224,467	-0.75(-1.61%)
Sep 19, 2017	45.32	46.89	45.32	46.67	407,099	+1.57(+3.48%)
Sep 18, 2017	44.85	45.14	44.79	45.10	181,152	+0.43(+0.96%)
Sep 15, 2017	45.12	45.41	44.61	44.67	330,565	-0.39(-0.87%)
Sep 14, 2017	45.04	45.39	44.94	45.06	189,944	+0.00(+0.00%)
Sep 13, 2017	45.78	45.85	44.44	45.06	247,644	-0.65(-1.42%)
Sep 12, 2017	44.42	45.73	44.37	45.71	228,717	+1.47(+3.32%)
Sep 11, 2017	43.76	44.45	43.69	44.24	169,061	+0.64(+1.47%)
Sep 08, 2017	42.10	43.90	42.10	43.60	334,004	-0.38(-0.86%)
Sep 07, 2017	43.21	44.39	43.21	43.98	345,800	+1.04(+2.42%)
Sep 06, 2017	43.71	44.32	42.88	42.94	357,853	-0.72(-1.65%)
Sep 05, 2017	44.78	44.95	43.47	43.66	599,198	-1.24(-2.76%)
Sep 01, 2017	42.66	44.98	42.66	44.90	667,004	+2.36(+5.55%)
Aug 31, 2017	42.34	42.54	41.12	42.54	832,660	+1.45(+3.53%)
Aug 30, 2017	41.14	41.45	40.76	41.09	465,316	-0.05(-0.12%)
Aug 29, 2017	41.48	41.80	40.73	41.14	684,577	-0.66(-1.58%)
Aug 28, 2017	43.64	43.65	41.41	41.80	728,874	-1.99(-4.54%)
Aug 25, 2017	44.20	44.74	43.61	43.79	401,679	+0.05(+0.11%)
Aug 24, 2017	44.98	45.16	43.68	43.74	355,315	-1.22(-2.71%)
Aug 23, 2017	45.42	46.19	44.93	44.96	265,469	-0.62(-1.36%)
Aug 22, 2017	46.03	46.07	45.10	45.58	304,487	-0.14(-0.31%)
Aug 21, 2017	45.95	46.10	45.16	45.72	254,485	-0.26(-0.57%)
Aug 18, 2017	46.30	46.83	45.51	45.98	376,687	-0.51(-1.10%)
Aug 17, 2017	46.79	47.14	46.29	46.49	291,464	-0.32(-0.68%)
Aug 16, 2017	46.67	47.09	46.54	46.81	238,994	+0.26(+0.56%)
Aug 15, 2017	46.41	46.85	46.30	46.55	229,267	-0.01(-0.02%)
Aug 14, 2017	45.95	46.65	45.80	46.56	360,623	+0.70(+1.53%)
Aug 11, 2017	45.32	46.14	44.94	45.86	437,253	+0.56(+1.24%)
Aug 10, 2017	45.73	46.44	45.29	45.30	550,806	-0.76(-1.65%)
Aug 09, 2017	47.01	47.49	44.54	46.06	975,775	-2.42(-4.99%)
Aug 08, 2017	49.00	49.95	47.85	48.48	723,049	+0.64(+1.34%)
Aug 07, 2017	47.53	48.05	47.13	47.84	566,918	+0.40(+0.84%)
Aug 04, 2017		48.23	46.50	47.44	778,385	+1.15(+2.48%)
Aug 03, 2017	45.75	46.35	45.30	46.29	355,517	+0.65(+1.42%)
Aug 02, 2017	45.20	45.68	44.69	45.64	269,723	+0.43(+0.95%)
Aug 01, 2017	44.38	45.21	44.18	45.21	399,453	+0.91(+2.05%)
Jul 31, 2017	44.11	44.78	43.26	44.30	370,858	+0.33(+0.75%)
Jul 28, 2017	43.89	44.94	43.42	43.97	368,261	-0.17(-0.39%)
Jul 27, 2017	44.24	44.58	43.77	44.14	230,828	+0.04(+0.09%)
Jul 26, 2017	44.41	44.60	43.80	44.10	286,318	-0.29(-0.65%)
Jul 25, 2017	43.89	45.09	43.53	44.39	731,278	+0.86(+1.98%)
Jul 24, 2017	43.00	43.68	43.00	43.53	201,081	+0.25(+0.58%)
Jul 21, 2017	42.45	43.30	42.42	43.28	203,990	+0.96(+2.27%)
Jul 20, 2017	42.70	42.70	41.83	42.32	280,431	-0.28(-0.66%)
Jul 19, 2017	42.71	43.05	42.56	42.60	237,789	+0.10(+0.24%)
Jul 18, 2017	43.29	43.90	41.99	42.50	296,233	-0.73(-1.69%)
Jul 17, 2017	42.74	43.42	42.37	43.23	313,467	+0.77(+1.81%)
Jul 14, 2017	42.15	42.74	42.08	42.46	234,861	+0.35(+0.83%)
Jul 13, 2017	42.37	42.63	41.69	42.11	387,753	-0.21(-0.50%)
Jul 12, 2017	42.40	43.07	41.94	42.32	221,643	+0.14(+0.33%)
Jul 11, 2017	42.32	42.48	41.27	42.18	464,393	-0.21(-0.50%)
Jul 10, 2017	42.05	42.60	41.64	42.39	702,019	+0.48(+1.15%)
Jul 07, 2017	42.26	42.77	40.49	41.91	839,814	+2.01(+5.04%)
Jul 06, 2017	40.12	40.47	39.71	39.90	295,958	-0.59(-1.46%)
Jul 05, 2017	39.62	40.75	39.32	40.49	250,864	+0.53(+1.33%)

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.