Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.28	43.28	43.20	43.20	8,851	+0.09(+0.22%)
Sep 28, 2017	43.08	43.21	43.00	43.11	92,679	-0.11(-0.26%)
Sep 27, 2017	43.33	43.33	43.07	43.22	15,036	-0.20(-0.47%)
Sep 26, 2017	43.38	43.44	43.38	43.42	15,410	+0.09(+0.21%)
Sep 25, 2017	43.22	43.39	43.22	43.33	11,866	+0.09(+0.21%)
Sep 22, 2017	43.30	43.31	43.17	43.24	11,453	+0.05(+0.12%)
Sep 21, 2017	43.41	43.41	43.19	43.19	34,026	-0.34(-0.77%)
Sep 20, 2017	43.88	43.88	43.37	43.53	22,205	-0.51(-1.15%)
Sep 19, 2017	44.06	44.06	43.95	44.03	23,883	-0.04(-0.09%)
Sep 18, 2017	44.06	44.15	43.97	44.07	55,541	+0.08(+0.19%)
Sep 15, 2017	43.99	44.06	43.98	43.99	11,906	+0.02(+0.06%)
Sep 14, 2017	43.94	43.97	43.89	43.96	26,211	-0.09(-0.21%)
Sep 13, 2017	44.10	44.16	44.05	44.06	6,537	-0.11(-0.24%)
Sep 12, 2017	44.13	44.17	44.08	44.17	24,437	-0.01(-0.02%)
Sep 11, 2017	44.13	44.27	44.13	44.18	16,480	+0.18(+0.41%)
Sep 08, 2017	44.11	44.13	44.00	44.00	14,710	-0.10(-0.23%)
Sep 07, 2017	44.09	44.13	44.03	44.10	16,664	+0.17(+0.39%)
Sep 06, 2017	43.83	43.96	43.78	43.93	14,597	+0.32(+0.73%)
Sep 05, 2017	43.58	43.70	43.45	43.61	48,388	-0.09(-0.21%)
Sep 01, 2017	43.67	43.71	43.65	43.70	11,277	+0.11(+0.24%)
Aug 31, 2017	43.58	43.65	43.49	43.60	50,542	+0.08(+0.19%)
Aug 30, 2017	43.45	43.56	43.44	43.52	57,012	+0.05(+0.12%)
Aug 29, 2017	43.34	43.56	43.34	43.47	35,488	+0.05(+0.11%)
Aug 28, 2017	43.55	43.55	43.35	43.42	50,215	-0.11(-0.25%)
Aug 25, 2017	43.49	43.62	43.43	43.53	73,453	+0.14(+0.32%)
Aug 24, 2017	43.82	43.82	43.39	43.39	14,046	-0.40(-0.91%)
Aug 23, 2017	43.74	43.80	43.71	43.79	4,741	-0.01(-0.02%)
Aug 22, 2017	43.91	43.91	43.79	43.80	21,029	+0.01(+0.01%)
Aug 21, 2017	43.66	43.82	43.64	43.79	21,573	+0.21(+0.49%)
Aug 18, 2017	43.65	43.70	43.58	43.58	11,036	-0.11(-0.24%)
Aug 17, 2017	43.97	44.08	43.68	43.68	21,168	-0.37(-0.84%)
Aug 16, 2017	43.92	44.11	43.92	44.05	18,799	+0.11(+0.24%)
Aug 15, 2017	43.78	43.96	43.70	43.95	24,717	+0.14(+0.32%)
Aug 14, 2017	43.72	43.85	43.72	43.81	13,567	+0.32(+0.73%)
Aug 11, 2017	43.56	43.63	43.48	43.49	30,147	-0.08(-0.18%)
Aug 10, 2017	43.63	43.69	43.55	43.57	21,158	-0.19(-0.43%)
Aug 09, 2017	43.76	43.84	43.71	43.76	16,714	-0.03(-0.08%)
Aug 08, 2017	43.93	43.99	43.77	43.79	21,052	-0.23(-0.53%)
Aug 07, 2017	43.76	44.02	43.76	44.02	23,624	+0.14(+0.32%)
Aug 04, 2017	43.93	44.03	43.78	43.88	32,370	+0.00(+0.00%)
Aug 03, 2017	43.82	44.04	43.82	43.88	38,026	+0.15(+0.34%)
Aug 02, 2017	43.75	43.78	43.67	43.73	117,694	+0.00(+0.01%)
Aug 01, 2017	43.82	43.84	43.73	43.73	8,477	+0.05(+0.11%)
Jul 31, 2017	43.71	43.76	43.61	43.68	8,286	-0.15(-0.34%)
Jul 28, 2017	44.08	44.10	43.39	43.83	202,082	-0.22(-0.51%)
Jul 27, 2017	44.07	44.13	43.92	44.06	30,131	+0.21(+0.48%)
Jul 26, 2017	43.81	43.94	43.73	43.84	11,708	+0.11(+0.25%)
Jul 25, 2017	43.78	43.79	43.71	43.73	19,167	+0.11(+0.26%)
Jul 24, 2017	43.76	43.76	43.62	43.62	10,857	-0.29(-0.65%)
Jul 21, 2017	43.78	43.91	43.77	43.91	22,412	+0.00(+0.01%)
Jul 20, 2017	43.81	44.00	43.80	43.90	18,118	+0.11(+0.26%)
Jul 19, 2017	43.67	43.79	43.65	43.79	10,572	+0.20(+0.46%)
Jul 18, 2017	43.53	43.62	43.50	43.59	49,960	+0.03(+0.07%)
Jul 17, 2017	43.57	43.61	43.48	43.56	101,083	+0.03(+0.06%)
Jul 14, 2017	43.33	43.57	43.33	43.53	44,580	+0.28(+0.66%)
Jul 13, 2017	43.30	43.30	43.19	43.25	38,858	+0.12(+0.28%)
Jul 12, 2017	43.05	43.20	42.97	43.13	33,209	+0.38(+0.88%)
Jul 11, 2017	42.68	42.81	42.59	42.75	67,103	-0.06(-0.14%)
Jul 10, 2017	42.92	42.94	42.81	42.82	34,995	-0.12(-0.29%)
Jul 07, 2017	42.93	42.96	42.85	42.94	8,868	+0.08(+0.19%)
Jul 06, 2017	42.92	42.97	42.86	42.86	47,884	-0.23(-0.54%)
Jul 05, 2017	43.20	43.20	43.01	43.09	80,077	-0.18(-0.42%)

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.