Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.87	47.14	46.79	47.12	67,458	+0.34(+0.73%)
Sep 28, 2017	46.61	46.78	46.49	46.78	28,777	+0.09(+0.19%)
Sep 27, 2017	46.34	46.86	46.34	46.69	41,081	+0.74(+1.60%)
Sep 26, 2017	46.30	46.37	45.84	45.95	218,975	-0.06(-0.13%)
Sep 25, 2017	46.73	46.73	45.86	46.01	43,444	-0.85(-1.82%)
Sep 22, 2017	46.44	46.88	46.44	46.87	30,421	+0.31(+0.68%)
Sep 21, 2017	46.81	46.81	46.29	46.55	43,934	-0.20(-0.44%)
Sep 20, 2017	46.94	46.94	46.41	46.76	53,413	-0.20(-0.42%)
Sep 19, 2017	46.90	47.07	46.77	46.95	54,804	+0.17(+0.36%)
Sep 18, 2017	46.52	46.90	46.52	46.79	54,274	+0.43(+0.93%)
Sep 15, 2017	46.13	46.39	46.09	46.35	31,385	+0.24(+0.51%)
Sep 14, 2017	45.95	46.25	45.85	46.12	36,622	+0.00(+0.00%)
Sep 13, 2017	46.15	46.20	45.99	46.12	43,459	-0.06(-0.13%)
Sep 12, 2017	46.15	46.21	45.90	46.18	83,804	+0.19(+0.41%)
Sep 11, 2017	45.63	46.04	45.63	45.99	40,585	+0.74(+1.63%)
Sep 08, 2017	45.55	45.57	45.22	45.26	122,044	-0.28(-0.63%)
Sep 07, 2017	45.46	45.64	45.36	45.54	32,068	+0.18(+0.39%)
Sep 06, 2017	45.60	45.64	45.20	45.36	52,439	-0.08(-0.17%)
Sep 05, 2017	45.69	45.83	45.04	45.44	276,846	-0.42(-0.92%)
Sep 01, 2017	45.94	46.00	45.77	45.86	73,595	+0.03(+0.06%)
Aug 31, 2017	45.52	45.87	45.52	45.83	93,118	+0.46(+1.02%)
Aug 30, 2017	44.74	45.41	44.74	45.37	36,312	+0.71(+1.58%)
Aug 29, 2017	44.20	44.76	44.20	44.67	37,568	+0.03(+0.07%)
Aug 28, 2017	44.61	44.64	44.45	44.64	146,915	+0.20(+0.44%)
Aug 25, 2017	44.73	44.84	44.44	44.44	20,498	-0.10(-0.22%)
Aug 24, 2017	44.60	44.61	44.31	44.54	36,612	+0.08(+0.18%)
Aug 23, 2017	44.24	44.55	44.24	44.46	43,857	-0.05(-0.10%)
Aug 22, 2017	44.02	44.55	44.02	44.51	32,267	+0.69(+1.59%)
Aug 21, 2017	43.89	43.92	43.50	43.81	43,120	-0.05(-0.11%)
Aug 18, 2017	43.87	44.14	43.72	43.86	42,980	+0.01(+0.02%)
Aug 17, 2017	44.57	44.73	43.85	43.85	34,822	-0.93(-2.08%)
Aug 16, 2017	44.58	44.89	44.52	44.78	46,016	+0.30(+0.68%)
Aug 15, 2017	44.50	44.56	44.35	44.48	553,530	+0.05(+0.11%)
Aug 14, 2017	44.03	44.48	44.03	44.43	30,396	+0.86(+1.98%)
Aug 11, 2017	43.18	43.66	43.15	43.57	53,224	+0.32(+0.75%)
Aug 10, 2017	44.10	44.12	43.22	43.24	126,328	-1.11(-2.50%)
Aug 09, 2017	44.19	44.45	44.14	44.35	188,158	-0.12(-0.26%)
Aug 08, 2017	44.58	44.87	44.36	44.47	48,637	-0.17(-0.37%)
Aug 07, 2017	44.36	44.69	44.36	44.64	40,396	+0.33(+0.75%)
Aug 04, 2017	44.45	44.52	44.24	44.30	38,698	+0.05(+0.11%)
Aug 03, 2017	44.21	44.33	44.09	44.25	53,985	+0.28(+0.65%)
Aug 02, 2017	44.73	44.73	43.79	43.97	305,565	-0.72(-1.60%)
Aug 01, 2017	44.58	44.73	44.51	44.69	80,811	+0.40(+0.91%)
Jul 31, 2017	44.66	44.72	44.19	44.28	70,801	-0.24(-0.53%)
Jul 28, 2017	44.49	44.65	44.36	44.52	149,231	-0.22(-0.48%)
Jul 27, 2017	45.58	45.58	44.19	44.73	61,510	-0.67(-1.47%)
Jul 26, 2017	45.49	45.49	45.22	45.40	47,016	+0.00(+0.00%)
Jul 25, 2017	45.21	45.46	45.08	45.40	89,344	+0.14(+0.30%)
Jul 24, 2017	45.06	45.29	45.06	45.27	46,587	+0.20(+0.44%)
Jul 21, 2017	45.00	45.15	44.89	45.07	36,279	-0.13(-0.28%)
Jul 20, 2017	45.25	45.25	44.95	45.20	55,780	+0.03(+0.07%)
Jul 19, 2017	44.91	45.20	44.88	45.17	82,324	+0.37(+0.83%)
Jul 18, 2017	44.59	44.79	44.44	44.79	72,353	+0.12(+0.26%)
Jul 17, 2017	44.73	44.74	44.53	44.68	100,678	+0.03(+0.07%)
Jul 14, 2017	44.49	44.71	44.41	44.65	70,504	+0.31(+0.71%)
Jul 13, 2017	44.54	44.58	44.22	44.33	127,412	-0.12(-0.27%)
Jul 12, 2017	44.06	44.46	44.06	44.45	171,358	+0.76(+1.73%)
Jul 11, 2017	43.41	43.74	43.36	43.69	72,391	+0.27(+0.63%)
Jul 10, 2017	43.22	43.52	43.07	43.42	71,327	+0.27(+0.61%)
Jul 07, 2017	42.64	43.29	42.64	43.15	147,701	+0.69(+1.62%)
Jul 06, 2017	42.56	42.79	42.39	42.47	261,816	-0.40(-0.94%)
Jul 05, 2017	42.50	42.97	42.42	42.87	1,105,555	+0.51(+1.21%)

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.