Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.82	43.46	42.82	43.22	987,569	+0.29(+0.67%)
Sep 28, 2017	42.38	42.98	42.28	42.93	744,124	+0.50(+1.17%)
Sep 27, 2017	42.24	42.62	42.06	42.44	744,783	+0.47(+1.12%)
Sep 26, 2017	41.72	42.23	41.63	41.97	648,918	+0.33(+0.80%)
Sep 25, 2017	41.81	42.03	41.50	41.63	930,433	-0.19(-0.46%)
Sep 22, 2017	42.38	42.53	41.78	41.83	413,275	-0.44(-1.05%)
Sep 21, 2017	43.06	43.09	42.24	42.27	308,759	-0.73(-1.69%)
Sep 20, 2017	42.74	43.06	42.56	43.00	884,970	+0.24(+0.56%)
Sep 19, 2017	42.67	42.80	42.39	42.76	723,049	+0.10(+0.24%)
Sep 18, 2017	42.68	42.81	42.28	42.66	632,757	-0.10(-0.24%)
Sep 15, 2017	42.55	42.87	42.51	42.76	2,129,344	+0.29(+0.69%)
Sep 14, 2017	42.85	42.91	42.41	42.46	690,407	-0.44(-1.03%)
Sep 13, 2017	42.44	43.09	42.44	42.91	920,324	+0.51(+1.20%)
Sep 12, 2017	42.09	42.41	41.95	42.40	774,661	+0.34(+0.81%)
Sep 11, 2017	42.09	42.52	41.92	42.06	615,312	+0.18(+0.42%)
Sep 08, 2017	41.67	42.31	41.40	41.88	685,133	+0.15(+0.35%)
Sep 07, 2017	41.84	42.01	41.51	41.74	782,410	-0.04(-0.09%)
Sep 06, 2017	42.16	42.22	41.50	41.77	792,574	-0.39(-0.92%)
Sep 05, 2017	42.45	42.61	41.99	42.16	1,163,129	-0.23(-0.54%)
Sep 01, 2017	42.14	42.54	41.98	42.39	591,962	+0.47(+1.12%)
Aug 31, 2017	41.58	42.13	41.49	41.92	707,405	+0.29(+0.69%)
Aug 30, 2017	41.58	41.70	41.18	41.63	793,932	+0.09(+0.22%)
Aug 29, 2017	41.27	41.62	41.23	41.54	1,058,789	+0.18(+0.42%)
Aug 28, 2017	41.65	41.65	41.22	41.37	1,065,402	-0.15(-0.36%)
Aug 25, 2017	41.53	41.69	41.30	41.51	1,066,704	+0.04(+0.09%)
Aug 24, 2017	42.04	42.04	41.31	41.48	1,116,938	-0.54(-1.29%)
Aug 23, 2017	42.00	42.16	41.50	42.02	769,339	-0.06(-0.15%)
Aug 22, 2017	41.94	42.37	41.84	42.09	931,563	+0.19(+0.46%)
Aug 21, 2017	41.61	42.01	41.49	41.89	756,510	+0.17(+0.40%)
Aug 18, 2017	41.67	41.76	41.35	41.73	820,241	-0.09(-0.22%)
Aug 17, 2017	41.74	42.31	41.59	41.82	791,767	+0.01(+0.02%)
Aug 16, 2017	41.58	42.00	41.40	41.81	567,677	+0.31(+0.76%)
Aug 15, 2017	41.39	41.55	41.20	41.50	477,310	+0.19(+0.47%)
Aug 14, 2017	41.36	41.53	41.20	41.30	749,434	+0.00(+0.00%)
Aug 11, 2017	40.86	41.30	40.63	41.30	491,407	+0.43(+1.06%)
Aug 10, 2017	40.03	40.91	39.89	40.87	673,104	+0.76(+1.91%)
Aug 09, 2017	40.05	40.38	39.63	40.10	749,530	-0.05(-0.11%)
Aug 08, 2017	40.32	40.33	39.83	40.15	856,817	-0.28(-0.68%)
Aug 07, 2017	40.21	40.66	40.01	40.43	602,712	+0.22(+0.55%)
Aug 04, 2017	40.01	40.21	39.54	40.21	479,236	+0.37(+0.93%)
Aug 03, 2017	40.32	40.32	39.74	39.84	750,260	-0.50(-1.23%)
Aug 02, 2017	40.43	40.68	39.86	40.33	1,087,802	-0.09(-0.21%)
Aug 01, 2017	40.58	40.62	40.30	40.42	1,192,012	+0.06(+0.14%)
Jul 31, 2017	40.06	40.52	40.05	40.36	1,303,860	+0.15(+0.37%)
Jul 28, 2017	40.10	40.55	40.02	40.22	1,036,251	-0.04(-0.09%)
Jul 27, 2017	40.65	40.88	40.13	40.25	2,033,254	-0.39(-0.95%)
Jul 26, 2017	41.77	42.23	40.55	40.64	1,373,057	-1.28(-3.07%)
Jul 25, 2017				41.92	3,459,576	+0.85(+2.08%)
Jul 24, 2017	41.13	41.54	40.80	41.07	1,048,158	-0.23(-0.56%)
Jul 21, 2017	40.66	41.48	40.63	41.30	2,167,149	+0.66(+1.63%)
Jul 20, 2017		40.73	40.58	40.64	512,177	-0.09(-0.23%)
Jul 19, 2017	40.57	40.91	40.43	40.73	645,668	+0.23(+0.57%)
Jul 18, 2017	40.40	40.69	40.25	40.50	619,800	+0.13(+0.32%)
Jul 17, 2017	40.08	40.55	39.83	40.37	558,445	+0.31(+0.78%)
Jul 14, 2017	40.20	40.47	40.02	40.06	390,284	-0.11(-0.27%)
Jul 13, 2017	40.41	40.56	39.91	40.17	759,873	-0.21(-0.52%)
Jul 12, 2017	40.38	40.87	40.15	40.38	1,015,417	+0.19(+0.48%)
Jul 11, 2017	39.29	40.21	39.08	40.19	1,230,822	+0.96(+2.46%)
Jul 10, 2017	39.65	39.70	39.08	39.23	1,127,603	-0.33(-0.84%)
Jul 07, 2017	39.47	39.83	39.24	39.56	563,067	+0.18(+0.47%)
Jul 06, 2017	39.58	39.69	39.23	39.37	791,690	-0.34(-0.86%)
Jul 05, 2017	40.08	40.45	39.70	39.71	894,146	-0.54(-1.35%)

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.