Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.95	55.58	54.77	54.88	657,402	+0.22(+0.40%)
Sep 28, 2017	54.34	55.11	53.99	54.66	574,987	+0.31(+0.57%)
Sep 27, 2017		54.47		54.35	835,673	+1.36(+2.57%)
Sep 26, 2017	52.32	53.26	52.09	52.99	814,998	+0.66(+1.26%)
Sep 25, 2017	50.36	52.46	50.36	52.33	1,061,738	+1.96(+3.89%)
Sep 22, 2017	49.50	50.41	49.50	50.37	378,892	+0.90(+1.82%)
Sep 21, 2017	50.18	50.47	49.40	49.47	290,472	-0.62(-1.24%)
Sep 20, 2017	49.37	50.32	48.91	50.09	475,542	+0.62(+1.25%)
Sep 19, 2017	49.67	49.96	48.73	49.47	594,797	+0.04(+0.08%)
Sep 18, 2017	49.90	50.33	49.31	49.43	370,428	-0.16(-0.32%)
Sep 15, 2017	49.74	50.01	49.26	49.59	647,268	-0.04(-0.08%)
Sep 14, 2017	50.46	50.46	49.54	49.63	402,872	-0.84(-1.66%)
Sep 13, 2017	50.38	50.70	50.06	50.47	555,947	+0.15(+0.30%)
Sep 12, 2017	50.10	50.52	49.70	50.32	558,568	+0.36(+0.72%)
Sep 11, 2017	49.57	50.00	49.50	49.96	735,377	+0.68(+1.38%)
Sep 08, 2017	49.38	49.77	49.13	49.28	632,803	-0.16(-0.32%)
Sep 07, 2017	49.23	49.50	48.88	49.44	520,733	+0.43(+0.88%)
Sep 06, 2017	48.96	49.12	48.53	49.01	565,833	+0.27(+0.55%)
Sep 05, 2017	47.73	48.87	47.73	48.74	931,094	+0.74(+1.54%)
Sep 01, 2017	47.46	48.14	47.27	48.00	1,241,718	+0.43(+0.90%)
Aug 31, 2017	48.52	48.97	46.00	47.57	4,469,744	-1.70(-3.45%)
Aug 30, 2017	48.86	49.99	48.54	49.27	2,562,605	+0.70(+1.44%)
Aug 29, 2017	49.38	49.51	48.47	48.57	1,278,290	-1.16(-2.33%)
Aug 28, 2017	50.41	50.78	49.23	49.73	1,219,168	-0.61(-1.21%)
Aug 25, 2017		50.41	49.27	50.34	923,694	+0.20(+0.40%)
Aug 24, 2017	50.67	51.74	49.68	50.14	1,160,652	+0.32(+0.64%)
Aug 23, 2017	48.83	50.00	48.22	49.82	695,004	+1.09(+2.24%)
Aug 22, 2017	48.80	49.28	48.33	48.73	716,423	+0.13(+0.27%)
Aug 21, 2017	47.22	48.80	47.15	48.60	1,148,681	+1.47(+3.12%)
Aug 18, 2017	47.50	47.70	47.06	47.13	764,385	-0.72(-1.50%)
Aug 17, 2017	47.90	48.05	47.16	47.85	881,401	-0.05(-0.10%)
Aug 16, 2017	48.15	48.40	47.78	47.90	987,986	+0.15(+0.31%)
Aug 15, 2017	50.05	50.05	47.67	47.75	970,790	-2.02(-4.06%)
Aug 14, 2017	48.94	49.85	48.68	49.77	452,695	+1.27(+2.62%)
Aug 11, 2017	48.28	48.80	47.79	48.50	340,674	+0.21(+0.43%)
Aug 10, 2017	48.99	49.18	48.20	48.29	485,224	-0.96(-1.95%)
Aug 09, 2017	49.19	49.81	48.40	49.25	615,034	-0.45(-0.91%)
Aug 08, 2017	50.27	51.52	49.41	49.70	897,203	-0.57(-1.13%)
Aug 07, 2017	50.02	51.20	49.83	50.27	859,812	+0.30(+0.60%)
Aug 04, 2017		50.74	49.15	49.97	884,100	+0.66(+1.34%)
Aug 03, 2017	49.52	50.07	48.65	49.31	511,411	-0.06(-0.12%)
Aug 02, 2017	49.36	49.80	48.87	49.37	854,977	-0.02(-0.04%)
Aug 01, 2017	48.53	49.45	47.98	49.39	871,761	+1.08(+2.24%)
Jul 31, 2017	47.67	48.31	47.20	48.31	658,410	+0.90(+1.90%)
Jul 28, 2017	47.72	47.95	46.79	47.41	675,156	-0.42(-0.88%)
Jul 27, 2017	47.50	47.89	46.75	47.83	479,173	+0.58(+1.23%)
Jul 26, 2017	46.81	47.39	46.21	47.25	444,641	+0.49(+1.05%)
Jul 25, 2017	45.93	46.80	45.55	46.76	1,056,536	+1.15(+2.52%)
Jul 24, 2017	46.80	47.06	45.52	45.61	895,698	-1.26(-2.69%)
Jul 21, 2017	47.35	47.35	46.39	46.87	1,064,227	-0.15(-0.32%)
Jul 20, 2017	47.89	48.13	46.97	47.02	671,060	-0.85(-1.78%)
Jul 19, 2017	48.35	48.89	47.75	47.87	1,251,020	-0.23(-0.48%)
Jul 18, 2017	48.34	48.34	47.47	48.10	715,870	-0.25(-0.52%)
Jul 17, 2017	47.01	48.50	47.00	48.35	1,331,768	+1.25(+2.65%)
Jul 14, 2017	46.81	47.38	46.30	47.10	863,970	+0.47(+1.01%)
Jul 13, 2017	45.78	46.67	45.60	46.63	1,189,395	+1.27(+2.80%)
Jul 12, 2017	45.30	45.87	44.94	45.36	892,822	+0.30(+0.67%)
Jul 11, 2017	45.47	45.69	44.30	45.06	1,528,295	-0.29(-0.64%)
Jul 10, 2017	46.33	46.90	44.74	45.35	3,055,808	-2.52(-5.25%)
Jul 07, 2017	48.00	48.59	47.72	47.87	1,086,741	-0.24(-0.51%)
Jul 06, 2017	47.92	48.41	47.55	48.11	615,044	-0.20(-0.41%)
Jul 05, 2017	48.97	49.45	48.16	48.31	951,933	-0.89(-1.81%)

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.