Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.27	48.99	46.88	48.18	134,322	+1.61(+3.46%)
Sep 28, 2017	46.00	46.83	45.71	46.57	80,506	+0.81(+1.77%)
Sep 27, 2017		46.22		45.76	87,090	+0.26(+0.57%)
Sep 26, 2017	44.00	45.66	43.95	45.50	119,903	+1.59(+3.62%)
Sep 25, 2017	43.46	43.97	43.26	43.91	67,759	+0.50(+1.15%)
Sep 22, 2017	43.45	43.53	43.02	43.41	63,159	-0.04(-0.09%)
Sep 21, 2017	43.93	43.96	43.42	43.45	30,764	-0.41(-0.93%)
Sep 20, 2017	43.62	43.91	43.40	43.86	51,100	+0.32(+0.73%)
Sep 19, 2017	43.89	43.90	42.55	43.54	137,738	-0.41(-0.93%)
Sep 18, 2017	44.96	45.00	43.72	43.95	57,519	-0.76(-1.70%)
Sep 15, 2017	44.20	45.14	44.14	44.71	1,256,478	+0.56(+1.27%)
Sep 14, 2017	43.61	44.27	43.15	44.15	83,989	+0.54(+1.24%)
Sep 13, 2017	43.39	44.06	43.38	43.61	217,223	+0.16(+0.37%)
Sep 12, 2017	42.98	43.75	42.94	43.45	158,286	+0.65(+1.52%)
Sep 11, 2017	43.00	43.87	42.50	42.80	229,072	-0.21(-0.49%)
Sep 08, 2017	42.37	43.25	42.11	43.01	64,730	+0.66(+1.56%)
Sep 07, 2017	42.33	42.65	41.73	42.35	91,201	-0.25(-0.59%)
Sep 06, 2017		43.71	42.18	42.60	115,295	-0.63(-1.46%)
Sep 05, 2017	45.01	45.01	43.00	43.23	71,088	-1.65(-3.68%)
Sep 01, 2017	45.74	45.79	44.51	44.88	82,328	-0.94(-2.05%)
Aug 31, 2017	45.84	45.93	45.61	45.82	119,836	+0.07(+0.15%)
Aug 30, 2017	45.69	45.93	45.43	45.75	44,575	-0.10(-0.22%)
Aug 29, 2017	45.50	46.10	45.08	45.85	118,133	+0.35(+0.77%)
Aug 28, 2017	45.50	45.79	45.01	45.50	87,291	+0.00(+0.00%)
Aug 25, 2017	45.27	45.53	45.27	45.50	38,302	+0.24(+0.53%)
Aug 24, 2017	45.65	45.68	45.16	45.26	49,008	-0.33(-0.72%)
Aug 23, 2017	45.72	45.82	45.54	45.59	44,282	-0.06(-0.13%)
Aug 22, 2017	45.68	45.79	45.49	45.65	29,950	+0.15(+0.33%)
Aug 21, 2017	45.09	45.95	44.93	45.50	45,565	+0.40(+0.89%)
Aug 18, 2017	45.84	45.90	45.00	45.10	86,640	-0.65(-1.42%)
Aug 17, 2017	46.10	46.10	45.54	45.75	36,093	-0.35(-0.76%)
Aug 16, 2017	46.50	46.50	45.98	46.10	91,727	-0.20(-0.43%)
Aug 15, 2017	46.50	46.73	46.11	46.30	39,603	-0.19(-0.41%)
Aug 14, 2017	45.86	46.87	45.67	46.49	84,519	+0.96(+2.11%)
Aug 11, 2017	46.06	46.17	45.53	45.53	32,440	-0.48(-1.04%)
Aug 10, 2017	46.18	46.49	45.84	46.01	32,997	+0.01(+0.02%)
Aug 09, 2017	46.35	46.62	45.74	46.00	72,007	-0.42(-0.90%)
Aug 08, 2017	47.90	48.14	46.25	46.42	95,420	-1.03(-2.17%)
Aug 04, 2017	47.51	48.00	46.29	47.45	162,485	-0.61(-1.27%)
Aug 03, 2017	45.25	48.40	44.45	48.06	181,658	+2.24(+4.89%)
Aug 02, 2017	42.00	46.52	42.00	45.82	424,145	+8.27(+22.02%)
Aug 01, 2017	38.11	38.11	37.45	37.55	55,868	-0.67(-1.75%)
Jul 31, 2017		38.65	37.85	38.22	33,044	+0.18(+0.47%)
Jul 28, 2017	37.75	38.04	37.72	38.04	9,561	+0.13(+0.34%)
Jul 27, 2017	38.00	38.48	37.68	37.91	19,012	-0.19(-0.50%)
Jul 26, 2017	38.36	38.36	38.02	38.10	16,608	+0.27(+0.71%)
Jul 25, 2017	37.63	38.50	37.63	37.83	30,880	+0.33(+0.88%)
Jul 24, 2017	37.66	37.70	37.10	37.50	17,968	-0.30(-0.79%)
Jul 21, 2017	37.05	37.83	37.04	37.80	14,525	+0.70(+1.89%)
Jul 20, 2017	37.70	37.73	37.01	37.10	10,990	-0.36(-0.96%)
Jul 19, 2017	37.31	37.75	37.22	37.46	25,404	+0.15(+0.40%)
Jul 18, 2017	37.51	37.51	37.12	37.31	13,493	-0.34(-0.90%)
Jul 17, 2017	37.78	37.81	37.31	37.65	13,769	-0.11(-0.29%)
Jul 14, 2017	37.66	38.16	37.66	37.76	26,773	+0.38(+1.02%)
Jul 13, 2017	37.57	37.57	36.64	37.38	36,722	+1.05(+2.89%)
Jul 12, 2017	37.27	37.30	35.97	36.33	31,389	-0.72(-1.94%)
Jul 11, 2017	37.10	37.80	37.03	37.05	30,118	-0.38(-1.02%)
Jul 10, 2017	38.20	38.20	37.39	37.43	13,540	-0.77(-2.02%)
Jul 07, 2017	38.33	38.45	37.65	38.20	33,317	-0.23(-0.60%)
Jul 06, 2017	38.25	38.50	37.43	38.43	28,202	+0.04(+0.10%)
Jul 05, 2017	38.49	38.98	38.39	38.39	20,388	-0.20(-0.52%)
Jul 04, 2017	38.80	38.80	38.11	38.59	7,587	-0.11(-0.28%)

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.