Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.17	39.23	38.77	38.86	1,765,885	-0.21(-0.53%)
Sep 28, 2017	39.15	39.33	38.88	39.06	2,018,196	-0.03(-0.08%)
Sep 27, 2017	39.19	39.40	38.69	39.10	1,631,816	-0.07(-0.19%)
Sep 26, 2017	39.11	39.32	38.77	39.17	1,942,679	+0.17(+0.44%)
Sep 25, 2017	38.47	39.36	38.38	39.00	1,874,522	+0.36(+0.94%)
Sep 22, 2017	38.26	38.68	38.17	38.63	1,884,058	+0.49(+1.30%)
Sep 21, 2017	38.16	38.29	37.79	38.14	1,345,373	+0.05(+0.13%)
Sep 20, 2017	37.99	38.14	37.77	38.09	1,810,979	+0.00(+0.00%)
Sep 19, 2017	38.61	38.80	38.08	38.09	2,188,321	-0.35(-0.90%)
Sep 18, 2017	38.54	38.88	38.41	38.44	1,881,214	-0.08(-0.21%)
Sep 15, 2017	38.45	38.96	38.33	38.52	3,646,461	+0.00(+0.00%)
Sep 14, 2017	39.31	39.33	38.21	38.52	4,001,493	-0.82(-2.09%)
Sep 13, 2017	39.48	39.65	38.68	39.34	11,606,017	+2.22(+5.97%)
Sep 12, 2017	36.99	37.88	36.81	37.13	5,972,173	+0.27(+0.74%)
Sep 11, 2017	37.19	37.88	35.92	36.85	6,190,939	-1.14(-2.99%)
Sep 08, 2017	38.09	38.15	37.43	37.99	1,363,697	-0.09(-0.24%)
Sep 07, 2017	38.65	38.73	37.79	38.08	1,346,967	-0.42(-1.09%)
Sep 06, 2017	38.30	38.69	38.16	38.50	1,815,942	+0.43(+1.13%)
Sep 05, 2017	38.21	38.57	37.85	38.07	2,120,426	-0.20(-0.52%)
Sep 01, 2017	36.97	38.40	36.84	38.27	2,261,082	+1.50(+4.08%)
Aug 31, 2017	36.50	37.13	36.45	36.77	1,771,895	+0.27(+0.74%)
Aug 30, 2017	36.70	37.16	36.45	36.50	1,771,432	-0.21(-0.56%)
Aug 29, 2017	36.69	36.99	36.39	36.71	1,597,880	-0.43(-1.15%)
Aug 28, 2017	37.41	37.41	36.65	37.13	1,708,629	-0.23(-0.62%)
Aug 25, 2017	36.17	37.93	36.17	37.37	2,279,602	+1.25(+3.47%)
Aug 24, 2017	37.26	37.43	36.02	36.11	2,149,030	-0.34(-0.93%)
Aug 23, 2017	36.10	36.60	35.94	36.45	1,229,582	+0.07(+0.18%)
Aug 22, 2017	36.03	36.51	35.90	36.39	1,112,147	+0.61(+1.71%)
Aug 21, 2017	36.20	36.40	35.69	35.77	2,032,716	-0.46(-1.26%)
Aug 18, 2017	36.17	36.56	36.01	36.23	1,572,211	-0.09(-0.25%)
Aug 17, 2017	36.17	36.53	35.81	36.32	1,579,243	-0.11(-0.31%)
Aug 16, 2017	36.79	37.26	36.32	36.43	1,431,779	-0.07(-0.18%)
Aug 15, 2017	36.83	36.88	36.22	36.50	2,239,477	-0.57(-1.54%)
Aug 14, 2017	37.11	37.49	36.74	37.07	2,759,614	+0.38(+1.02%)
Aug 11, 2017	36.25	37.59	35.75	36.70	8,012,327	+0.02(+0.07%)
Aug 10, 2017	37.68	38.16	36.41	36.67	6,694,410	-1.64(-4.29%)
Aug 09, 2017	38.41	38.58	37.86	38.31	2,250,166	-0.43(-1.12%)
Aug 08, 2017	39.84	39.93	38.71	38.75	1,872,467	-0.07(-0.17%)
Aug 07, 2017	38.49	39.12	38.30	38.81	2,118,776	+0.56(+1.45%)
Aug 04, 2017	38.39	38.68	37.98	38.26	2,555,846	-0.03(-0.09%)
Aug 03, 2017	37.90	39.08	37.88	38.29	3,460,358	+0.29(+0.77%)
Aug 02, 2017	38.31	38.96	37.79	38.00	4,528,053	-2.00(-5.01%)
Aug 01, 2017	39.68	40.05	39.20	40.00	1,134,021	+0.30(+0.76%)
Jul 31, 2017	40.02	40.03	39.24	39.70	1,475,059	+0.01(+0.02%)
Jul 28, 2017	40.21	40.28	39.15	39.69	2,633,911	-0.34(-0.84%)
Jul 27, 2017	39.08	41.13	38.85	40.02	4,851,831	+0.91(+2.32%)
Jul 26, 2017	39.42	39.42	38.79	39.12	1,229,630	-0.19(-0.48%)
Jul 25, 2017	38.55	39.79	38.48	39.30	2,523,834	+0.97(+2.54%)
Jul 24, 2017	38.62	38.72	38.25	38.33	1,215,247	-0.44(-1.14%)
Jul 21, 2017	38.50	38.79	38.11	38.77	956,704	+0.28(+0.72%)
Jul 20, 2017	38.49	38.67	37.94	38.49	932,832	+0.13(+0.34%)
Jul 19, 2017	37.95	38.49	37.78	38.36	1,363,644	+0.55(+1.45%)
Jul 18, 2017	38.53	38.80	37.57	37.82	2,091,216	-0.93(-2.40%)
Jul 17, 2017	38.30	39.12	38.27	38.75	1,347,147	+0.46(+1.20%)
Jul 14, 2017	38.71	38.78	38.03	38.29	1,643,845	-0.39(-1.01%)
Jul 13, 2017	38.33	39.40	38.32	38.68	3,073,033	+0.59(+1.54%)
Jul 12, 2017	38.00	38.33	37.73	38.09	1,558,475	+0.13(+0.34%)
Jul 11, 2017	37.79	38.25	37.64	37.96	1,477,788	+0.19(+0.50%)
Jul 10, 2017	38.62	38.62	37.59	37.77	2,763,963	-1.08(-2.78%)
Jul 07, 2017	38.80	39.21	38.48	38.85	1,368,953	+0.13(+0.34%)
Jul 06, 2017	39.16	39.30	38.56	38.72	1,518,642	-0.60(-1.54%)
Jul 05, 2017	39.47	40.01	39.47	39.33	2,139,851	-0.24(-0.60%)

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.