Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.69	48.24	46.66	48.07	22,763,616	+1.36(+2.90%)
Sep 28, 2017	45.15	46.96	44.90	46.72	23,947,560	+1.64(+3.64%)
Sep 27, 2017	43.13	45.88	43.08	45.07	22,061,868	+2.69(+6.36%)
Sep 26, 2017	42.97	43.25	42.07	42.38	12,012,657	-0.38(-0.88%)
Sep 25, 2017	43.86	43.97	42.43	42.76	12,400,296	-1.33(-3.01%)
Sep 22, 2017	43.28	44.22	43.23	44.09	6,357,800	+0.57(+1.31%)
Sep 21, 2017	43.66	43.87	43.16	43.52	9,246,415	-0.12(-0.28%)
Sep 20, 2017	44.64	44.64	43.17	43.64	11,941,627	-0.90(-2.03%)
Sep 19, 2017	44.33	44.76	43.91	44.54	10,168,913	+0.19(+0.44%)
Sep 18, 2017	44.12	44.79	44.06	44.35	12,152,248	+0.84(+1.93%)
Sep 15, 2017	43.35	44.01	43.26	43.51	15,039,890	+0.08(+0.19%)
Sep 14, 2017	42.44	43.71	42.25	43.42	13,369,184	+0.86(+2.02%)
Sep 13, 2017	42.55	42.84	42.02	42.56	8,127,036	+0.43(+1.03%)
Sep 12, 2017	42.31	42.47	41.87	42.13	7,838,726	+0.06(+0.15%)
Sep 11, 2017	41.43	42.26	41.39	42.07	9,635,346	+1.14(+2.77%)
Sep 08, 2017	41.72	41.76	40.72	40.93	8,807,867	-0.80(-1.92%)
Sep 07, 2017	41.48	41.90	41.15	41.73	8,984,136	+0.45(+1.10%)
Sep 06, 2017	41.25	41.49	40.81	41.28	13,128,678	+0.23(+0.56%)
Sep 05, 2017	41.19	41.49	40.49	41.05	9,966,936	-0.57(-1.37%)
Sep 01, 2017	41.71	41.80	41.31	41.62	5,750,853	-0.02(-0.04%)
Aug 31, 2017	41.93	41.96	41.38	41.64	9,983,013	-0.32(-0.77%)
Aug 30, 2017	40.61	41.98	40.60	41.96	9,531,571	+1.34(+3.29%)
Aug 29, 2017	39.70	40.78	39.62	40.63	7,330,634	+0.36(+0.89%)
Aug 28, 2017	40.02	40.35	40.02	40.27	6,002,086	+0.30(+0.74%)
Aug 25, 2017	40.41	40.56	39.80	39.97	6,919,159	-0.38(-0.94%)
Aug 24, 2017	40.88	40.89	39.92	40.35	10,025,904	-0.28(-0.68%)
Aug 23, 2017	40.79	40.79	40.45	40.63	9,189,204	-0.40(-0.97%)
Aug 22, 2017	40.26	41.10	40.25	41.02	9,386,767	+1.14(+2.87%)
Aug 21, 2017	40.62	40.75	39.61	39.88	15,611,240	-0.91(-2.23%)
Aug 18, 2017	41.22	41.67	40.20	40.79	22,802,686	+1.09(+2.74%)
Aug 17, 2017	40.82	40.88	39.59	39.70	15,480,291	-1.23(-3.01%)
Aug 16, 2017	40.84	41.08	40.29	40.94	9,208,375	+0.53(+1.32%)
Aug 15, 2017	40.55	40.84	40.15	40.40	6,786,229	+0.09(+0.23%)
Aug 14, 2017	40.24	40.74	40.15	40.31	10,603,089	+0.64(+1.62%)
Aug 11, 2017	38.70	39.72	38.65	39.67	11,687,511	+0.97(+2.50%)
Aug 10, 2017	39.93	40.13	38.62	38.70	12,269,445	-1.64(-4.06%)
Aug 09, 2017	39.95	40.54	39.65	40.34	6,119,450	-0.08(-0.20%)
Aug 08, 2017	40.55	40.99	40.27	40.42	10,568,822	-0.06(-0.14%)
Aug 07, 2017	39.46	40.56	39.46	40.48	8,425,762	+1.05(+2.66%)
Aug 04, 2017		39.72	39.00	39.43	8,157,172	+0.11(+0.28%)
Aug 03, 2017	39.32	39.70	38.96	39.32	12,462,034	-0.03(-0.07%)
Aug 02, 2017	40.84	40.92	39.14	39.34	16,971,072	-1.26(-3.11%)
Aug 01, 2017	40.87	41.24	40.53	40.61	10,255,160	-0.19(-0.47%)
Jul 31, 2017	41.83	41.87	40.52	40.80	12,075,837	-0.87(-2.08%)
Jul 28, 2017	42.26	42.36	41.35	41.67	10,408,958	-0.73(-1.72%)
Jul 27, 2017	43.74	43.82	41.71	42.39	18,491,092	-1.30(-2.97%)
Jul 26, 2017	42.92	43.71	42.83	43.69	9,947,986	+0.97(+2.26%)
Jul 25, 2017	42.94	42.97	42.22	42.72	7,895,167	-0.35(-0.81%)
Jul 24, 2017	42.98	43.30	42.87	43.07	9,226,439	-0.03(-0.06%)
Jul 21, 2017	43.07	43.24	42.57	43.10	8,188,185	-0.41(-0.93%)
Jul 20, 2017		43.59	42.71	43.51	9,536,581	+0.06(+0.15%)
Jul 19, 2017	43.18	43.47	43.04	43.44	10,353,878	+0.52(+1.20%)
Jul 18, 2017	42.37	42.94	42.06	42.93	7,161,340	+0.43(+1.02%)
Jul 17, 2017	42.54	42.77	42.06	42.49	8,340,669	+0.03(+0.06%)
Jul 14, 2017	41.78	42.48	41.76	42.47	8,781,419	+0.76(+1.81%)
Jul 13, 2017	41.69	42.04	41.43	41.71	9,809,372	+0.02(+0.04%)
Jul 12, 2017	42.06	42.33	41.29	41.69	11,289,723	-0.11(-0.26%)
Jul 11, 2017	40.71	41.90	40.55	41.80	14,690,459	+1.10(+2.69%)
Jul 10, 2017	40.15	40.97	40.06	40.71	11,248,314	+0.62(+1.54%)
Jul 07, 2017	39.00	40.33	39.00	40.09	11,673,512	+1.32(+3.40%)
Jul 06, 2017	38.41	39.22	38.27	38.77	12,960,690	-0.01(-0.02%)
Jul 05, 2017	38.01	38.88	37.98	38.78	11,883,755	+1.02(+2.71%)

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.