Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	49.41	49.79	49.00	49.19	125,041	-0.17(-0.34%)
Sep 28, 2017	47.58	49.44	47.58	49.36	113,785	+1.90(+4.00%)
Sep 27, 2017	46.61	47.83	46.48	47.46	107,994	+1.20(+2.59%)
Sep 26, 2017	47.39	47.61	46.26	46.26	142,484	-1.26(-2.65%)
Sep 25, 2017	47.05	47.87	47.05	47.52	78,844	+0.27(+0.57%)
Sep 22, 2017	46.98	47.50	46.85	47.25	37,007	+0.31(+0.66%)
Sep 21, 2017	46.66	47.14	46.66	46.94	44,300	+0.30(+0.64%)
Sep 20, 2017	47.25	47.32	46.30	46.64	85,703	-0.75(-1.58%)
Sep 19, 2017	47.13	47.97	47.13	47.39	56,704	+0.25(+0.53%)
Sep 18, 2017	46.86	48.13	46.03	47.14	64,555	+0.28(+0.60%)
Sep 15, 2017	46.54	47.12	45.99	46.86	199,358	+0.50(+1.08%)
Sep 14, 2017	46.25	46.39	45.81	46.36	64,375	-0.05(-0.11%)
Sep 13, 2017	46.31	46.73	45.86	46.41	66,346	+0.27(+0.59%)
Sep 12, 2017	45.39	46.24	45.38	46.14	57,478	+1.03(+2.28%)
Sep 11, 2017	45.09	45.47	44.68	45.11	86,205	+0.19(+0.42%)
Sep 08, 2017	44.68	44.95	43.75	44.92	70,004	+0.05(+0.11%)
Sep 07, 2017	45.05	45.05	44.25	44.87	59,873	-0.06(-0.13%)
Sep 06, 2017	45.45	45.45	44.55	44.93	100,569	-0.14(-0.31%)
Sep 05, 2017	45.99	46.25	44.95	45.07	114,588	-0.85(-1.85%)
Sep 01, 2017	45.90	46.26	45.33	45.92	69,487	+0.26(+0.57%)
Aug 31, 2017	45.30	46.33	45.30	45.66	64,573	+0.61(+1.35%)
Aug 30, 2017	44.86	45.35	44.69	45.05	75,574	+0.34(+0.76%)
Aug 29, 2017	44.72	44.94	44.49	44.71	55,782	-0.16(-0.36%)
Aug 28, 2017	44.66	45.14	44.55	44.87	89,594	+0.26(+0.58%)
Aug 25, 2017	44.57	44.71	44.12	44.61	48,513	+0.25(+0.56%)
Aug 24, 2017	44.48	44.63	44.20	44.36	57,804	-0.11(-0.25%)
Aug 23, 2017	44.34	44.61	43.98	44.47	59,085	-0.10(-0.22%)
Aug 22, 2017	44.36	44.77	44.12	44.57	46,186	+0.40(+0.91%)
Aug 21, 2017	44.64	44.64	44.14	44.17	36,954	-0.33(-0.74%)
Aug 18, 2017	44.23	44.71	43.99	44.50	73,581	+0.07(+0.16%)
Aug 17, 2017	44.71	45.57	44.40	44.43	79,956	-0.52(-1.16%)
Aug 16, 2017	44.55	45.01	44.55	44.95	43,053	-0.11(-0.24%)
Aug 15, 2017	45.25	45.26	44.74	45.06	63,916	-0.24(-0.53%)
Aug 14, 2017	45.48	45.66	45.07	45.30	64,625	+0.31(+0.69%)
Aug 11, 2017	46.03	46.11	44.98	44.99	70,288	-0.80(-1.75%)
Aug 10, 2017	46.40	46.45	45.77	45.79	67,337	-0.90(-1.93%)
Aug 09, 2017	46.50	47.01	45.93	46.69	90,832	-0.07(-0.15%)
Aug 08, 2017	47.14	47.71	46.69	46.76	87,522	-0.55(-1.16%)
Aug 07, 2017	47.53	48.42	47.25	47.31	78,969	-0.07(-0.15%)
Aug 04, 2017		48.10	47.26	47.38	144,272	-0.47(-0.98%)
Aug 03, 2017	47.81	48.05	47.44	47.85	133,360	-0.15(-0.31%)
Aug 02, 2017	48.47	48.47	47.31	48.00	215,441	-0.22(-0.46%)
Aug 01, 2017	43.85	48.59	43.39	48.22	257,574	+6.45(+15.44%)
Jul 31, 2017	42.29	42.79	41.66	41.77	97,131	-0.38(-0.90%)
Jul 28, 2017	41.99	42.41	41.82	42.15	72,175	+0.14(+0.33%)
Jul 27, 2017	42.53	42.53	41.82	42.01	57,444	-0.30(-0.71%)
Jul 26, 2017	42.91	43.26	42.28	42.31	49,729	-0.61(-1.42%)
Jul 25, 2017	43.00	43.04	42.84	42.92	61,192	+0.10(+0.23%)
Jul 24, 2017	42.80	42.98	42.18	42.82	81,299	-0.15(-0.35%)
Jul 21, 2017	43.21	43.21	43.21	42.97	84,215	-0.05(-0.12%)
Jul 20, 2017		43.20	42.55	43.02	57,570	-0.18(-0.42%)
Jul 19, 2017	43.22	43.48	42.97	43.20	113,393	+0.00(+0.00%)
Jul 18, 2017	42.75	43.37	42.50	43.20	206,310	+0.23(+0.54%)
Jul 17, 2017	42.98	43.59	42.72	42.97	152,367	+0.00(+0.00%)
Jul 14, 2017	43.00	43.49	42.86	42.97	190,700	-0.17(-0.39%)
Jul 13, 2017	42.93	43.31	42.74	43.14	191,891	+0.15(+0.35%)
Jul 12, 2017	43.34	43.79	42.84	42.99	144,008	+0.01(+0.02%)
Jul 11, 2017	42.77	43.08	42.32	42.98	261,799	+0.26(+0.61%)
Jul 10, 2017	42.84	43.37	42.65	42.72	110,526	-0.35(-0.81%)
Jul 07, 2017	43.15	43.84	42.85	43.07	143,080	-0.06(-0.14%)
Jul 06, 2017	43.47	44.52	42.67	43.13	72,658	-0.69(-1.57%)
Jul 05, 2017	44.09	44.34	43.17	43.82	87,634	-0.27(-0.61%)

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.