Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.64	43.27	42.64	43.03	991,912	+0.28(+0.67%)
Sep 28, 2017	42.20	42.79	42.10	42.75	747,397	+0.50(+1.17%)
Sep 27, 2017	42.06	42.43	41.87	42.25	748,058	+0.47(+1.12%)
Sep 26, 2017	41.53	42.05	41.45	41.78	651,772	+0.33(+0.80%)
Sep 25, 2017	41.63	41.85	41.31	41.45	934,525	-0.19(-0.46%)
Sep 22, 2017	42.20	42.34	41.60	41.64	415,093	-0.44(-1.05%)
Sep 21, 2017	42.87	42.90	42.06	42.08	310,117	-0.73(-1.69%)
Sep 20, 2017	42.55	42.87	42.38	42.81	888,862	+0.24(+0.56%)
Sep 19, 2017	42.48	42.61	42.20	42.57	726,229	+0.10(+0.24%)
Sep 18, 2017	42.49	42.63	42.09	42.47	635,540	-0.10(-0.24%)
Sep 15, 2017	42.36	42.68	42.32	42.57	2,138,708	+0.29(+0.69%)
Sep 14, 2017	42.66	42.72	42.22	42.28	693,443	-0.44(-1.03%)
Sep 13, 2017	42.25	42.90	42.25	42.72	924,371	+0.50(+1.20%)
Sep 12, 2017	41.91	42.22	41.76	42.21	778,067	+0.34(+0.81%)
Sep 11, 2017	41.91	42.33	41.74	41.87	618,018	+0.17(+0.42%)
Sep 08, 2017	41.49	42.12	41.22	41.70	688,146	+0.15(+0.35%)
Sep 07, 2017	41.65	41.83	41.33	41.55	785,851	-0.04(-0.09%)
Sep 06, 2017	41.97	42.03	41.31	41.59	796,059	-0.39(-0.92%)
Sep 05, 2017	42.26	42.42	41.81	41.97	1,168,244	-0.23(-0.54%)
Sep 01, 2017	41.96	42.35	41.80	42.20	594,566	+0.47(+1.12%)
Aug 31, 2017	41.40	41.95	41.30	41.74	710,516	+0.28(+0.69%)
Aug 30, 2017	41.40	41.52	41.00	41.45	797,424	+0.09(+0.22%)
Aug 29, 2017	41.09	41.44	41.05	41.36	1,063,445	+0.17(+0.42%)
Aug 28, 2017	41.47	41.47	41.04	41.19	1,070,087	-0.15(-0.36%)
Aug 25, 2017	41.35	41.51	41.12	41.33	1,071,395	+0.04(+0.09%)
Aug 24, 2017	41.86	41.86	41.13	41.30	1,121,850	-0.54(-1.29%)
Aug 23, 2017	41.82	41.97	41.32	41.84	772,722	-0.06(-0.15%)
Aug 22, 2017	41.75	42.19	41.65	41.90	935,660	+0.19(+0.46%)
Aug 21, 2017	41.42	41.83	41.31	41.71	759,837	+0.17(+0.40%)
Aug 18, 2017	41.49	41.58	41.17	41.54	823,848	-0.09(-0.22%)
Aug 17, 2017	41.56	42.12	41.41	41.64	795,249	+0.01(+0.02%)
Aug 16, 2017	41.40	41.82	41.22	41.63	570,174	+0.31(+0.76%)
Aug 15, 2017	41.20	41.37	41.02	41.31	479,409	+0.19(+0.47%)
Aug 14, 2017	41.18	41.35	41.02	41.12	752,730	+0.00(+0.00%)
Aug 11, 2017	40.68	41.12	40.45	41.12	493,568	+0.43(+1.06%)
Aug 10, 2017	39.85	40.73	39.72	40.69	676,065	+0.76(+1.91%)
Aug 09, 2017	39.87	40.20	39.46	39.93	752,827	-0.05(-0.11%)
Aug 08, 2017	40.14	40.16	39.65	39.97	860,585	-0.28(-0.68%)
Aug 07, 2017	40.03	40.48	39.84	40.25	605,362	+0.22(+0.55%)
Aug 04, 2017	39.84	40.03	39.37	40.03	481,343	+0.37(+0.93%)
Aug 03, 2017	40.14	40.14	39.57	39.66	753,560	-0.50(-1.23%)
Aug 02, 2017	40.25	40.50	39.69	40.16	1,092,586	-0.08(-0.21%)
Aug 01, 2017	40.40	40.44	40.12	40.24	1,197,254	+0.05(+0.14%)
Jul 31, 2017	39.89	40.34	39.88	40.19	1,309,594	+0.15(+0.37%)
Jul 28, 2017	39.92	40.37	39.84	40.04	1,040,809	-0.04(-0.09%)
Jul 27, 2017	40.47	40.70	39.95	40.08	2,042,195	-0.38(-0.95%)
Jul 26, 2017	41.59	42.04	40.37	40.46	1,379,096	-1.28(-3.06%)
Jul 25, 2017				41.74	3,474,791	+0.85(+2.08%)
Jul 24, 2017	40.95	41.36	40.63	40.89	1,052,768	-0.23(-0.56%)
Jul 21, 2017	40.48	41.30	40.45	41.12	2,176,680	+0.66(+1.63%)
Jul 20, 2017		40.55	40.41	40.46	514,430	-0.09(-0.23%)
Jul 19, 2017	40.39	40.73	40.25	40.55	648,508	+0.23(+0.57%)
Jul 18, 2017	40.22	40.52	40.07	40.32	622,526	+0.13(+0.32%)
Jul 17, 2017	39.90	40.37	39.66	40.20	560,901	+0.31(+0.78%)
Jul 14, 2017	40.02	40.29	39.85	39.89	392,000	-0.11(-0.27%)
Jul 13, 2017	40.23	40.38	39.73	40.00	763,215	-0.21(-0.52%)
Jul 12, 2017	40.21	40.69	39.98	40.21	1,019,882	+0.19(+0.48%)
Jul 11, 2017	39.12	40.03	38.91	40.01	1,236,234	+0.96(+2.46%)
Jul 10, 2017	39.48	39.53	38.91	39.05	1,132,562	-0.33(-0.84%)
Jul 07, 2017	39.30	39.66	39.07	39.38	565,543	+0.18(+0.47%)
Jul 06, 2017	39.41	39.51	39.06	39.20	795,171	-0.34(-0.86%)
Jul 05, 2017	39.90	40.27	39.53	39.54	898,078	-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.