Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.18	44.76	44.11	44.38	906,176	+0.53(+1.21%)
Sep 28, 2017	44.22	44.22	43.40	43.85	334,065	-0.27(-0.61%)
Sep 27, 2017	44.55	44.58	43.99	44.12	439,190	-0.41(-0.92%)
Sep 26, 2017	44.84	44.84	44.24	44.53	225,482	-0.31(-0.69%)
Sep 25, 2017	43.87	45.04	43.51	44.84	662,244	+1.01(+2.30%)
Sep 22, 2017	43.48	43.95	43.37	43.83	273,970	+0.28(+0.64%)
Sep 21, 2017	43.74	43.85	43.21	43.55	301,961	-0.23(-0.53%)
Sep 20, 2017	44.34	44.54	43.78	43.78	363,101	-0.52(-1.17%)
Sep 19, 2017	44.45	44.60	44.11	44.30	215,932	-0.12(-0.27%)
Sep 18, 2017	44.48	44.77	44.34	44.42	349,434	+0.02(+0.05%)
Sep 15, 2017	44.52	44.63	44.15	44.40	328,593	-0.10(-0.22%)
Sep 14, 2017	44.70	44.70	44.03	44.50	338,121	+0.05(+0.11%)
Sep 13, 2017	44.46	44.57	44.25	44.45	224,141	+0.07(+0.16%)
Sep 12, 2017	44.25	44.49	44.20	44.38	132,761	+0.23(+0.52%)
Sep 11, 2017	44.04	44.33	43.82	44.15	112,825	+0.25(+0.57%)
Sep 08, 2017	44.27	44.35	43.72	43.90	203,045	-0.42(-0.95%)
Sep 07, 2017	44.67	44.67	44.21	44.32	189,253	-0.27(-0.61%)
Sep 06, 2017	44.40	44.64	44.13	44.59	191,216	+0.32(+0.72%)
Sep 05, 2017	44.53	44.59	43.94	44.27	176,285	-0.06(-0.14%)
Sep 01, 2017	44.39	44.45	43.97	44.33	156,341	+0.00(+0.00%)
Aug 31, 2017	43.94	44.47	43.55	44.33	304,551	+0.63(+1.44%)
Aug 30, 2017	43.87	43.99	43.34	43.70	321,435	-0.19(-0.43%)
Aug 29, 2017	43.58	43.93	43.19	43.89	264,667	+0.27(+0.62%)
Aug 28, 2017	43.72	43.85	43.58	43.62	336,871	+0.04(+0.09%)
Aug 25, 2017	43.61	43.75	43.26	43.58	203,218	+0.13(+0.30%)
Aug 24, 2017	43.60	43.80	43.36	43.45	245,771	-0.09(-0.21%)
Aug 23, 2017	43.09	43.56	42.85	43.54	238,800	+0.43(+1.00%)
Aug 22, 2017	42.70	43.26	42.51	43.11	306,222	+0.55(+1.29%)
Aug 21, 2017	43.40	43.52	42.52	42.56	319,038	-0.88(-2.03%)
Aug 18, 2017	43.42	43.58	43.29	43.44	144,704	-0.08(-0.18%)
Aug 17, 2017	43.35	43.67	43.24	43.52	184,883	+0.14(+0.32%)
Aug 16, 2017	43.88	43.95	43.26	43.38	414,454	-0.42(-0.96%)
Aug 15, 2017	44.50	44.50	43.60	43.80	348,779	-0.58(-1.31%)
Aug 14, 2017	44.50	44.94	44.37	44.38	471,061	-0.09(-0.20%)
Aug 11, 2017	43.84	44.58	43.84	44.47	566,587	-0.41(-0.91%)
Aug 10, 2017	45.05	45.33	44.80	44.88	329,345	-0.17(-0.38%)
Aug 09, 2017	44.92	45.20	44.82	45.05	339,518	+0.27(+0.60%)
Aug 08, 2017	45.53	45.73	44.63	44.78	435,564	-0.92(-2.01%)
Aug 07, 2017	46.15	46.24	45.68	45.70	197,851	-0.31(-0.67%)
Aug 04, 2017		46.47	45.72	46.01	365,534	+0.29(+0.63%)
Aug 03, 2017	45.50	46.10	45.38	45.72	450,749	+0.18(+0.40%)
Aug 02, 2017	44.90	45.57	44.57	45.54	416,774	+0.42(+0.93%)
Aug 01, 2017		45.38	44.56	45.12	242,472	-0.08(-0.18%)
Jul 31, 2017	45.06	45.26	44.74	45.20	289,455	+0.15(+0.33%)
Jul 28, 2017	45.05	45.34	44.88	45.05	188,104	+0.01(+0.02%)
Jul 27, 2017	45.38	45.38	44.99	45.04	221,698	-0.25(-0.55%)
Jul 26, 2017	45.54	45.66	45.19	45.29	137,554	-0.26(-0.57%)
Jul 25, 2017	45.34	45.74	45.15	45.55	254,920	+0.43(+0.95%)
Jul 24, 2017	44.91	45.25	44.80	45.12	185,185	+0.21(+0.47%)
Jul 21, 2017	45.15	45.38	44.85	44.91	308,677	-0.19(-0.42%)
Jul 20, 2017	45.80	45.85	44.92	45.10	332,581	-0.49(-1.07%)
Jul 19, 2017	45.24	45.90	45.23	45.59	735,447	+0.09(+0.20%)
Jul 18, 2017	46.18	46.18	45.08	45.50	354,855	-0.14(-0.31%)
Jul 17, 2017	45.35	45.87	45.24	45.64	397,223	+0.34(+0.75%)
Jul 14, 2017	44.55	45.35	44.55	45.30	399,678	+0.87(+1.96%)
Jul 13, 2017	44.23	44.54	44.03	44.43	234,095	+0.04(+0.09%)
Jul 12, 2017	44.00	44.66	43.99	44.39	297,269	+0.63(+1.44%)
Jul 11, 2017	43.95	44.01	43.69	43.76	406,384	-0.19(-0.43%)
Jul 10, 2017	44.39	44.59	43.75	43.95	510,705	-0.49(-1.10%)
Jul 07, 2017	43.77	44.59	43.54	44.44	372,608	+0.67(+1.53%)
Jul 06, 2017	43.81	44.23	43.56	43.77	334,597	+0.18(+0.41%)
Jul 05, 2017	43.60	43.75	43.07	43.59	1,117,821	-0.10(-0.23%)

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.