Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.38	41.49	41.30	41.49	976,899	+0.20(+0.49%)
Sep 28, 2017	41.37	41.37	41.17	41.29	907,959	-0.04(-0.10%)
Sep 27, 2017	41.23	41.41	41.14	41.33	470,005	+0.21(+0.51%)
Sep 26, 2017	41.28	41.41	41.07	41.12	740,842	-0.04(-0.10%)
Sep 25, 2017	41.53	41.56	41.03	41.16	1,260,885	-0.35(-0.84%)
Sep 22, 2017	41.38	41.55	41.36	41.51	2,003,407	+0.08(+0.20%)
Sep 21, 2017	41.62	41.62	41.36	41.43	523,932	-0.20(-0.47%)
Sep 20, 2017	41.75	41.77	41.41	41.62	2,297,012	-0.10(-0.23%)
Sep 19, 2017	41.91	41.99	41.67	41.72	520,530	-0.06(-0.14%)
Sep 18, 2017	41.79	41.87	41.67	41.78	570,092	+0.11(+0.25%)
Sep 15, 2017	41.63	41.73	41.57	41.67	629,533	+0.06(+0.16%)
Sep 14, 2017	41.65	41.75	41.54	41.61	1,470,702	-0.06(-0.16%)
Sep 13, 2017	41.63	41.71	41.59	41.67	1,243,519	+0.06(+0.16%)
Sep 12, 2017	41.63	41.66	41.53	41.61	644,650	+0.07(+0.16%)
Sep 11, 2017	41.34	41.58	41.33	41.54	1,236,925	+0.45(+1.11%)
Sep 08, 2017	41.15	41.23	41.07	41.09	1,820,323	-0.15(-0.35%)
Sep 07, 2017	41.15	41.32	41.08	41.23	1,785,334	+0.19(+0.46%)
Sep 06, 2017	41.13	41.20	40.97	41.05	3,860,624	-0.06(-0.14%)
Sep 05, 2017	41.23	41.35	40.89	41.10	1,126,969	-0.24(-0.57%)
Sep 01, 2017	41.33	41.41	41.26	41.34	1,430,430	+0.05(+0.12%)
Aug 31, 2017	41.14	41.33	41.13	41.29	904,339	+0.20(+0.49%)
Aug 30, 2017	40.85	41.10	40.81	41.09	810,208	+0.25(+0.61%)
Aug 29, 2017	40.59	40.87	40.55	40.84	704,104	+0.02(+0.04%)
Aug 28, 2017	40.81	40.85	40.72	40.82	1,020,715	-0.02(-0.04%)
Aug 25, 2017	41.00	41.09	40.84	40.84	710,060	-0.13(-0.32%)
Aug 24, 2017	41.04	41.07	40.89	40.97	6,037,447	-0.02(-0.04%)
Aug 23, 2017	40.89	41.02	40.80	40.98	794,441	+0.02(+0.04%)
Aug 22, 2017	40.61	41.00	40.61	40.97	468,729	+0.37(+0.92%)
Aug 21, 2017	40.62	40.75	40.47	40.59	1,043,109	+0.02(+0.04%)
Aug 18, 2017	40.51	40.93	40.40	40.58	660,822	+0.11(+0.28%)
Aug 17, 2017	40.68	40.87	40.46	40.46	1,034,114	-0.22(-0.54%)
Aug 16, 2017	40.64	40.78	40.59	40.68	1,958,076	+0.02(+0.04%)
Aug 15, 2017	40.68	40.82	40.48	40.67	447,549	+0.10(+0.24%)
Aug 14, 2017	40.45	40.67	40.34	40.57	1,089,439	+0.32(+0.80%)
Aug 11, 2017	40.33	40.35	40.04	40.25	1,571,701	+0.09(+0.22%)
Aug 10, 2017	40.64	40.68	40.13	40.16	1,112,999	-0.59(-1.45%)
Aug 09, 2017	40.83	40.87	40.62	40.75	845,804	-0.19(-0.47%)
Aug 08, 2017	40.98	41.23	40.88	40.94	455,953	-0.11(-0.28%)
Aug 07, 2017	40.97	41.26	40.90	41.06	580,536	+0.19(+0.46%)
Aug 04, 2017	40.97	41.08	40.73	40.87	737,428	-0.01(-0.02%)
Aug 03, 2017	41.02	41.06	40.81	40.88	884,257	-0.15(-0.35%)
Aug 02, 2017	41.32	41.32	40.83	41.02	1,231,839	-0.19(-0.47%)
Aug 01, 2017	41.26	41.39	41.10	41.22	1,004,583	+0.03(+0.07%)
Jul 31, 2017	41.44	41.72	41.12	41.19	479,093	-0.15(-0.35%)
Jul 28, 2017	41.16	41.42	41.05	41.33	480,392	+0.10(+0.25%)
Jul 27, 2017	41.63	41.63	40.97	41.23	1,741,792	-0.27(-0.64%)
Jul 26, 2017	41.22	41.50	41.22	41.49	1,151,076	+0.22(+0.53%)
Jul 25, 2017	41.24	41.32	41.13	41.28	393,187	+0.15(+0.37%)
Jul 24, 2017	41.11	41.20	41.09	41.12	3,020,660	-0.04(-0.10%)
Jul 21, 2017	41.10	41.29	41.05	41.16	2,148,517	-0.02(-0.06%)
Jul 20, 2017	41.21	41.30	41.08	41.19	3,148,252	+0.03(+0.08%)
Jul 19, 2017	41.11	41.23	41.03	41.15	856,238	+0.12(+0.30%)
Jul 18, 2017	40.86	41.04	40.82	41.03	514,671	+0.15(+0.38%)
Jul 17, 2017	41.01	41.13	40.82	40.88	588,255	-0.05(-0.12%)
Jul 14, 2017	40.72	40.94	40.72	40.93	519,521	+0.22(+0.54%)
Jul 13, 2017	40.73	40.84	40.61	40.71	2,575,549	+0.02(+0.04%)
Jul 12, 2017	40.59	40.73	40.53	40.69	1,714,872	+0.32(+0.80%)
Jul 11, 2017	40.24	40.39	40.17	40.37	709,155	+0.11(+0.28%)
Jul 10, 2017	40.05	40.31	40.00	40.26	2,145,526	+0.17(+0.42%)
Jul 07, 2017	39.97	40.15	39.97	40.09	2,523,027	+0.24(+0.61%)
Jul 06, 2017	40.13	40.19	39.84	39.85	2,217,200	-0.36(-0.90%)
Jul 05, 2017	39.92	40.23	39.89	40.21	3,451,622	+0.27(+0.67%)

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.