Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.08	46.42	45.90	46.11	115,498	-0.09(-0.19%)
Sep 28, 2017	46.27	46.77	45.61	46.20	109,695	+0.03(+0.06%)
Sep 27, 2017	44.99	46.25	44.73	46.17	142,080	+1.22(+2.71%)
Sep 26, 2017	44.01	45.13	43.65	44.95	59,355	+1.03(+2.35%)
Sep 25, 2017	43.92	44.79	43.66	43.92	144,203	+0.24(+0.55%)
Sep 22, 2017	43.62	44.26	43.30	43.68	91,199	-0.01(-0.02%)
Sep 21, 2017	43.80	44.17	43.40	43.69	98,264	-0.16(-0.36%)
Sep 20, 2017	43.07	44.18	42.71	43.85	145,472	+0.93(+2.17%)
Sep 19, 2017	42.03	43.04	41.79	42.92	124,290	+0.96(+2.29%)
Sep 18, 2017	40.87	42.06	40.10	41.96	90,466	+1.07(+2.62%)
Sep 15, 2017	41.12	41.12	40.30	40.89	194,194	-0.17(-0.41%)
Sep 14, 2017	41.29	41.84	40.86	41.06	70,704	-0.01(-0.02%)
Sep 13, 2017	40.44	41.54	40.44	41.07	96,371	+0.83(+2.06%)
Sep 12, 2017	39.04	40.42	39.04	40.24	86,479	+1.27(+3.26%)
Sep 11, 2017	38.76	39.00	38.57	38.97	101,486	+0.25(+0.65%)
Sep 08, 2017	39.42	39.46	38.52	38.72	103,342	-0.83(-2.10%)
Sep 07, 2017	39.87	40.02	39.37	39.55	273,271	-0.44(-1.10%)
Sep 06, 2017	40.55	41.03	39.90	39.99	223,862	-0.26(-0.65%)
Sep 05, 2017	39.65	40.37	39.45	40.25	102,269	+0.87(+2.21%)
Sep 01, 2017	38.56	39.50	38.23	39.38	89,592	+1.01(+2.63%)
Aug 31, 2017	38.19	38.99	37.96	38.37	195,283	+0.37(+0.97%)
Aug 30, 2017	37.38	38.26	36.98	38.00	197,203	+0.24(+0.64%)
Aug 29, 2017	36.48	37.79	36.48	37.76	155,378	+1.09(+2.97%)
Aug 28, 2017	37.03	37.53	36.35	36.67	72,941	-0.32(-0.87%)
Aug 25, 2017	36.69	37.24	36.56	36.99	76,282	+0.42(+1.15%)
Aug 24, 2017	36.58	36.97	36.42	36.57	50,991	-0.09(-0.25%)
Aug 23, 2017	36.27	37.16	36.14	36.66	47,872	+0.21(+0.58%)
Aug 22, 2017	36.22	36.75	36.20	36.45	48,604	+0.28(+0.77%)
Aug 21, 2017	36.06	36.48	35.80	36.17	68,264	+0.03(+0.08%)
Aug 18, 2017	35.54	36.42	35.20	36.14	73,864	+0.35(+0.98%)
Aug 17, 2017	35.88	36.75	35.77	35.79	55,793	-0.32(-0.89%)
Aug 16, 2017	36.59	37.10	35.99	36.11	67,693	-0.30(-0.82%)
Aug 15, 2017	36.53	36.89	35.72	36.41	78,611	-0.21(-0.57%)
Aug 14, 2017	36.23	36.94	35.78	36.62	167,180	+0.41(+1.13%)
Aug 11, 2017	35.96	36.64	35.66	36.21	92,411	-0.47(-1.28%)
Aug 10, 2017	36.99	37.89	36.62	36.68	89,930	-0.34(-0.92%)
Aug 09, 2017	37.02	37.19	36.14	37.02	128,495	+0.24(+0.65%)
Aug 08, 2017	37.45	38.47	36.75	36.78	129,167	-1.03(-2.72%)
Aug 07, 2017	36.29	38.27	36.04	37.81	194,586	+1.04(+2.83%)
Aug 04, 2017	34.24	37.20	34.24	36.77	170,476	+2.52(+7.36%)
Aug 03, 2017	34.59	34.96	34.02	34.25	66,225	-0.27(-0.78%)
Aug 02, 2017	34.19	34.84	33.46	34.52	100,756	+0.10(+0.29%)
Aug 01, 2017	34.18	34.82	33.56	34.42	141,448	+0.33(+0.97%)
Jul 31, 2017	34.59	34.84	33.74	34.09	183,590	-0.62(-1.79%)
Jul 28, 2017	34.70	35.42	34.44	34.71	92,801	+0.02(+0.06%)
Jul 27, 2017	35.13	35.42	34.63	34.69	90,611	-0.43(-1.22%)
Jul 26, 2017	35.63	35.95	34.90	35.12	95,230	-0.36(-1.01%)
Jul 25, 2017	35.54	36.48	35.39	35.48	113,381	+0.41(+1.17%)
Jul 24, 2017	35.51	35.92	34.79	35.07	105,528	-0.23(-0.65%)
Jul 21, 2017	35.99	36.29	34.92	35.30	112,408	-0.69(-1.92%)
Jul 20, 2017	36.73	36.83	35.75	35.99	105,282	-0.71(-1.93%)
Jul 19, 2017	35.42	36.88	35.42	36.70	96,190	+1.27(+3.58%)
Jul 18, 2017	35.85	36.06	35.03	35.43	148,415	-0.38(-1.06%)
Jul 17, 2017	35.15	36.09	35.07	35.81	108,223	+0.49(+1.39%)
Jul 14, 2017	34.92	35.52	34.85	35.32	171,971	+0.45(+1.29%)
Jul 13, 2017	34.27	34.95	33.92	34.87	161,184	+0.61(+1.78%)
Jul 12, 2017	34.90	35.68	34.11	34.26	110,060	-0.28(-0.81%)
Jul 11, 2017	34.33	34.77	33.56	34.54	132,610	+0.27(+0.79%)
Jul 10, 2017	34.02	34.85	34.02	34.27	66,848	+0.06(+0.18%)
Jul 07, 2017	33.90	34.30	33.35	34.21	149,107	+0.08(+0.23%)
Jul 06, 2017	34.38	34.72	33.80	34.13	165,195	-0.13(-0.38%)
Jul 05, 2017	35.50	35.79	33.72	34.26	142,032	-1.49(-4.17%)

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.