Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.64	45.76	45.64	45.68	3,312,097	-0.07(-0.15%)
Sep 28, 2017	45.67	45.79	45.64	45.75	1,835,965	-0.07(-0.15%)
Sep 27, 2017	45.72	45.87	45.55	45.81	3,343,975	+0.38(+0.85%)
Sep 26, 2017	45.36	45.45	45.30	45.43	2,593,491	+0.28(+0.62%)
Sep 25, 2017	45.30	45.30	45.00	45.15	2,000,265	-0.03(-0.06%)
Sep 22, 2017	45.18	45.25	45.15	45.17	3,027,461	-0.23(-0.50%)
Sep 21, 2017	45.38	45.44	45.20	45.40	2,744,322	-0.06(-0.13%)
Sep 20, 2017	45.13	45.52	45.12	45.46	4,305,088	+0.32(+0.70%)
Sep 19, 2017	45.02	45.17	44.99	45.14	3,678,188	+0.28(+0.61%)
Sep 18, 2017	44.83	44.92	44.78	44.87	5,039,561	+0.33(+0.73%)
Sep 15, 2017	44.42	44.58	44.32	44.54	2,285,361	+0.31(+0.70%)
Sep 14, 2017	44.12	44.31	44.07	44.23	4,319,898	-0.02(-0.04%)
Sep 13, 2017	44.10	44.28	44.08	44.25	2,745,591	+0.12(+0.26%)
Sep 12, 2017	44.06	44.14	43.97	44.13	2,763,597	+0.31(+0.70%)
Sep 11, 2017	43.58	43.82	43.55	43.82	3,838,792	+0.98(+2.30%)
Sep 08, 2017	42.85	42.97	42.75	42.84	3,578,803	-0.10(-0.23%)
Sep 07, 2017	43.18	43.23	42.81	42.94	3,018,140	-0.14(-0.33%)
Sep 06, 2017	42.96	43.13	42.85	43.08	2,595,886	+0.38(+0.90%)
Sep 05, 2017	42.87	42.95	42.50	42.70	3,208,746	-0.79(-1.82%)
Sep 01, 2017	43.45	43.59	43.42	43.49	2,275,920	+0.05(+0.12%)
Aug 31, 2017	43.51	43.60	43.41	43.44	2,810,085	+0.22(+0.50%)
Aug 30, 2017	43.07	43.25	43.06	43.22	6,006,018	+0.15(+0.35%)
Aug 29, 2017	42.55	43.10	42.51	43.07	2,523,129	+0.18(+0.43%)
Aug 28, 2017	42.96	42.97	42.81	42.89	2,033,976	+0.02(+0.04%)
Aug 25, 2017	43.01	43.07	42.82	42.87	1,756,380	+0.06(+0.14%)
Aug 24, 2017	42.81	42.82	42.63	42.81	1,541,955	+0.05(+0.12%)
Aug 23, 2017	42.75	42.87	42.73	42.76	1,165,499	-0.29(-0.68%)
Aug 22, 2017	42.79	43.08	42.77	43.06	1,878,495	+0.44(+1.04%)
Aug 21, 2017	42.61	42.70	42.50	42.61	1,583,355	-0.29(-0.68%)
Aug 18, 2017	42.71	43.17	42.61	42.91	1,676,533	+0.08(+0.18%)
Aug 17, 2017	43.32	43.37	42.83	42.83	4,739,827	-0.58(-1.35%)
Aug 16, 2017	43.58	43.61	43.36	43.41	2,137,589	+0.05(+0.12%)
Aug 15, 2017	43.57	43.60	43.30	43.36	2,472,752	+0.26(+0.60%)
Aug 14, 2017	42.97	43.11	42.94	43.11	2,606,669	+0.68(+1.59%)
Aug 11, 2017	42.64	42.68	42.39	42.43	3,327,581	-0.13(-0.29%)
Aug 10, 2017	43.31	43.31	42.53	42.55	5,055,130	-0.98(-2.24%)
Aug 09, 2017	43.45	43.54	43.41	43.53	3,370,267	-0.39(-0.89%)
Aug 08, 2017	43.90	44.13	43.87	43.92	2,042,792	-0.18(-0.42%)
Aug 07, 2017	44.05	44.11	44.04	44.11	1,448,793	+0.03(+0.08%)
Aug 04, 2017	44.05	44.14	44.02	44.07	4,030,212	+0.27(+0.61%)
Aug 03, 2017	43.91	43.92	43.80	43.81	1,483,174	-0.19(-0.44%)
Aug 02, 2017	44.01	44.07	43.86	44.00	2,773,377	+0.18(+0.42%)
Aug 01, 2017	43.96	43.97	43.79	43.81	4,799,961	+0.18(+0.40%)
Jul 31, 2017	43.72	43.74	43.59	43.64	4,916,562	+0.08(+0.19%)
Jul 28, 2017	43.69	43.69	43.52	43.56	3,234,721	-0.18(-0.42%)
Jul 27, 2017	43.89	43.97	43.57	43.74	3,283,908	+0.13(+0.29%)
Jul 26, 2017	43.81	43.87	43.56	43.61	2,788,825	-0.20(-0.46%)
Jul 25, 2017	43.62	43.85	43.59	43.81	2,445,751	+0.23(+0.54%)
Jul 24, 2017	43.46	43.58	43.40	43.58	1,110,137	-0.08(-0.17%)
Jul 21, 2017	43.64	43.68	43.57	43.66	1,721,717	-0.27(-0.61%)
Jul 20, 2017	43.93	43.98	43.75	43.92	1,227,940	+0.23(+0.53%)
Jul 19, 2017	43.57	43.71	43.56	43.69	1,700,955	+0.04(+0.10%)
Jul 18, 2017	43.55	43.66	43.49	43.65	2,317,019	-0.06(-0.13%)
Jul 17, 2017	43.70	43.89	43.65	43.71	1,208,677	+0.00(+0.00%)
Jul 14, 2017	43.70	43.77	43.65	43.71	2,511,165	-0.18(-0.42%)
Jul 13, 2017	43.78	43.90	43.78	43.89	1,781,499	-0.01(-0.02%)
Jul 12, 2017	43.81	43.98	43.77	43.90	1,302,458	+0.09(+0.21%)
Jul 11, 2017	43.85	43.93	43.70	43.81	2,118,205	+0.15(+0.34%)
Jul 10, 2017	43.68	43.76	43.61	43.66	2,068,464	+0.01(+0.02%)
Jul 07, 2017	43.50	43.74	43.43	43.65	9,806,964	+0.33(+0.77%)
Jul 06, 2017	43.31	43.40	43.21	43.31	2,273,963	-0.38(-0.88%)
Jul 05, 2017	43.71	43.80	43.51	43.70	1,776,518	+0.10(+0.23%)

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.