Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.07	42.63	41.94	42.57	2,218,310	+0.40(+0.95%)
Sep 28, 2017	42.14	42.29	41.87	42.17	1,269,719	+0.04(+0.09%)
Sep 27, 2017		42.29		42.13	2,119,196	+1.23(+3.01%)
Sep 26, 2017	40.81	41.06	40.65	40.90	1,498,231	+0.23(+0.58%)
Sep 25, 2017	40.63	40.90	40.51	40.67	1,838,510	-0.16(-0.38%)
Sep 22, 2017	40.69	40.88	40.47	40.82	1,564,381	+0.04(+0.10%)
Sep 21, 2017	40.80	40.88	40.43	40.78	1,527,558	+0.00(+0.00%)
Sep 20, 2017		40.95	40.38	40.78	3,099,914	+0.08(+0.19%)
Sep 19, 2017	40.63	41.18	40.47	40.70	3,622,983	+0.23(+0.58%)
Sep 18, 2017	40.51	40.89	40.38	40.47	4,603,522	+0.39(+0.97%)
Sep 15, 2017	39.76	40.48	39.58	40.08	3,682,122	+0.33(+0.83%)
Sep 14, 2017	39.56	40.19	39.56	39.75	1,617,505	+0.05(+0.12%)
Sep 13, 2017	39.63	39.70	39.21	39.70	2,024,947	-0.08(-0.20%)
Sep 12, 2017	39.66	39.95	39.46	39.78	1,508,338	+0.30(+0.77%)
Sep 11, 2017	38.88	39.65	38.88	39.47	1,695,494	+0.76(+1.97%)
Sep 08, 2017	38.57	39.24	38.43	38.71	2,368,297	+0.17(+0.43%)
Sep 07, 2017	39.24	39.24	38.39	38.55	2,281,617	-0.61(-1.57%)
Sep 06, 2017	39.21	39.43	38.95	39.16	1,932,059	+0.18(+0.45%)
Sep 05, 2017	39.65	39.78	38.85	38.99	2,639,362	-1.02(-2.56%)
Sep 01, 2017	40.11	40.22	39.82	40.01	2,759,899	-0.02(-0.05%)
Aug 31, 2017	40.03	40.17	39.72	40.03	2,387,777	+0.10(+0.24%)
Aug 30, 2017	39.66	40.06	39.60	39.93	1,196,750	+0.23(+0.59%)
Aug 29, 2017	39.49	39.73	39.27	39.70	1,793,808	-0.35(-0.88%)
Aug 28, 2017	40.19	40.37	39.87	40.05	2,816,024	-0.04(-0.10%)
Aug 25, 2017	40.05	40.38	39.95	40.09	2,884,565	+0.13(+0.32%)
Aug 24, 2017	39.76	40.10	39.57	39.96	2,918,204	+0.34(+0.86%)
Aug 23, 2017	39.32	39.78	39.20	39.62	1,783,498	-0.05(-0.12%)
Aug 22, 2017	39.00	39.85	38.94	39.67	2,332,190	+0.78(+2.01%)
Aug 21, 2017	38.72	38.92	38.38	38.89	2,161,105	+0.12(+0.30%)
Aug 18, 2017	38.55	38.86	38.19	38.77	3,127,790	+0.11(+0.28%)
Aug 17, 2017	39.30	39.39	38.65	38.66	2,398,250	-0.79(-2.00%)
Aug 16, 2017	39.61	39.80	39.20	39.46	1,511,943	+0.08(+0.20%)
Aug 15, 2017	39.92	40.37	38.86	39.38	3,277,759	-0.17(-0.42%)
Aug 14, 2017	39.60	39.88	39.23	39.54	2,521,513	+0.43(+1.10%)
Aug 11, 2017	39.35	39.48	38.92	39.11	1,210,904	-0.08(-0.20%)
Aug 10, 2017	39.89	39.94	39.16	39.19	2,012,199	-0.98(-2.43%)
Aug 09, 2017	39.87	40.19	39.59	40.17	1,145,080	-0.08(-0.19%)
Aug 08, 2017	40.03	40.97	40.03	40.25	1,772,630	+0.12(+0.29%)
Aug 07, 2017	40.24	40.28	39.98	40.13	1,711,804	-0.10(-0.24%)
Aug 04, 2017	40.32	40.62	40.18	40.23	1,263,578	+0.17(+0.41%)
Aug 03, 2017	40.00	40.27	39.93	40.06	1,579,466	-0.05(-0.12%)
Aug 02, 2017	40.12	40.22	39.65	40.11	2,117,667	-0.07(-0.17%)
Aug 01, 2017	40.24	40.24	39.87	40.18	2,837,582	+0.16(+0.39%)
Jul 31, 2017	40.16	40.20	39.96	40.02	1,592,090	-0.02(-0.05%)
Jul 28, 2017	39.72	40.11	39.53	40.04	1,554,941	+0.29(+0.74%)
Jul 27, 2017	40.25	40.35	39.50	39.75	3,785,038	-0.38(-0.95%)
Jul 26, 2017	40.94	40.97	40.00	40.13	3,261,653	-0.79(-1.93%)
Jul 25, 2017	40.99	41.18	40.77	40.92	2,339,540	+0.43(+1.06%)
Jul 24, 2017	40.91	40.97	40.39	40.49	2,379,378	-0.15(-0.36%)
Jul 21, 2017	39.89	40.83	39.73	40.64	6,006,000	+1.98(+5.13%)
Jul 20, 2017		38.93	38.48	38.65	3,540,405	-0.07(-0.18%)
Jul 19, 2017	39.26	39.44	38.54	38.72	3,395,326	-0.39(-1.00%)
Jul 18, 2017	38.44	39.20	38.44	39.11	4,284,041	+0.54(+1.39%)
Jul 17, 2017	38.56	38.75	38.24	38.58	1,671,110	+0.02(+0.05%)
Jul 14, 2017	38.04	38.64	37.92	38.56	2,529,589	+0.09(+0.23%)
Jul 13, 2017	38.03	38.55	37.92	38.47	2,479,675	+0.55(+1.44%)
Jul 12, 2017	37.51	38.01	37.35	37.92	2,111,391	+0.34(+0.91%)
Jul 11, 2017	37.82	37.82	37.26	37.58	2,736,290	-0.18(-0.47%)
Jul 10, 2017	37.60	37.83	37.32	37.76	2,390,914	-0.01(-0.03%)
Jul 07, 2017	37.79	37.96	37.46	37.77	2,189,978	+0.18(+0.47%)
Jul 06, 2017	37.66	38.02	37.22	37.59	1,901,257	-0.19(-0.49%)
Jul 05, 2017	37.68	38.22	37.55	37.78	3,063,005	+0.24(+0.65%)

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.