Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.95	36.17	35.67	36.17	112,074,904	+0.20(+0.55%)
Sep 28, 2017	36.11	36.20	35.83	35.97	93,746,928	-0.22(-0.62%)
Sep 27, 2017	36.09	36.31	36.03	36.19	108,638,520	+0.26(+0.71%)
Sep 26, 2017	35.62	36.12	35.60	35.94	156,139,184	+0.61(+1.72%)
Sep 25, 2017	35.20	35.63	35.00	35.33	189,118,240	-0.31(-0.88%)
Sep 22, 2017	35.56	35.73	35.33	35.64	198,776,480	-0.35(-0.98%)
Sep 21, 2017	36.56	36.56	35.84	35.99	159,760,512	-0.63(-1.72%)
Sep 20, 2017	37.05	37.14	36.10	36.62	225,613,024	-0.62(-1.68%)
Sep 19, 2017	37.43	37.49	37.18	37.25	88,646,536	+0.01(+0.04%)
Sep 18, 2017	37.57	37.66	37.08	37.23	120,446,904	-0.28(-0.76%)
Sep 15, 2017	37.19	37.77	37.08	37.52	209,298,624	+0.38(+1.01%)
Sep 14, 2017	37.31	37.41	37.10	37.14	101,114,944	-0.32(-0.86%)
Sep 13, 2017	37.52	37.53	37.06	37.46	191,316,048	-0.28(-0.75%)
Sep 12, 2017	38.16	38.48	37.26	37.75	305,381,664	-0.15(-0.40%)
Sep 11, 2017	37.66	38.03	37.52	37.90	134,501,904	+0.67(+1.81%)
Sep 08, 2017	37.75	37.82	37.20	37.22	121,926,176	-0.62(-1.63%)
Sep 07, 2017	38.04	38.06	37.63	37.84	93,422,560	-0.15(-0.40%)
Sep 06, 2017	38.18	38.25	37.67	37.99	92,207,960	-0.04(-0.10%)
Sep 05, 2017	38.43	38.54	37.68	38.03	125,578,056	-0.46(-1.20%)
Sep 01, 2017	38.67	38.71	38.40	38.50	70,701,672	+0.01(+0.03%)
Aug 31, 2017	38.40	38.61	38.36	38.48	114,084,936	+0.15(+0.40%)
Aug 30, 2017	38.44	38.46	38.16	38.33	116,139,968	+0.10(+0.27%)
Aug 29, 2017	37.57	38.28	37.55	38.23	125,723,640	+0.34(+0.89%)
Aug 28, 2017	37.58	38.02	37.53	37.89	110,382,152	+0.38(+1.01%)
Aug 25, 2017	37.46	37.68	37.37	37.51	108,581,616	+0.14(+0.37%)
Aug 24, 2017	37.65	37.71	37.21	37.37	84,449,088	-0.17(-0.44%)
Aug 23, 2017	37.33	37.66	37.28	37.54	82,653,176	+0.05(+0.13%)
Aug 22, 2017	37.13	37.55	37.08	37.49	92,034,632	+0.60(+1.63%)
Aug 21, 2017	36.96	37.05	36.40	36.89	112,352,816	-0.07(-0.18%)
Aug 18, 2017	37.04	37.43	36.78	36.96	116,882,904	-0.08(-0.23%)
Aug 17, 2017	37.67	37.71	37.04	37.04	118,983,248	-0.73(-1.92%)
Aug 16, 2017	38.00	38.13	37.58	37.77	117,875,152	-0.15(-0.40%)
Aug 15, 2017	37.70	38.06	37.59	37.92	125,546,760	+0.41(+1.09%)
Aug 14, 2017	37.39	37.60	37.25	37.51	94,197,856	+0.56(+1.50%)
Aug 11, 2017	36.75	37.21	36.62	36.95	111,892,888	+0.51(+1.39%)
Aug 10, 2017	37.52	37.55	36.29	36.45	173,731,968	-1.20(-3.19%)
Aug 09, 2017	37.23	37.70	37.19	37.65	111,697,992	+0.23(+0.61%)
Aug 08, 2017	37.07	37.83	36.99	37.42	154,784,944	+0.30(+0.80%)
Aug 07, 2017	36.71	37.15	36.62	37.12	93,524,888	+0.57(+1.55%)
Aug 04, 2017	36.48	36.78	36.39	36.56	87,958,496	+0.19(+0.53%)
Aug 03, 2017	36.71	36.75	36.24	36.36	115,904,944	-0.37(-1.00%)
Aug 02, 2017	37.23	37.34	36.50	36.73	299,158,816	+1.66(+4.73%)
Aug 01, 2017	34.85	35.11	34.69	35.07	150,118,544	+0.31(+0.89%)
Jul 31, 2017	35.04	35.14	34.62	34.76	84,872,400	-0.18(-0.52%)
Jul 28, 2017	35.04	35.12	34.87	34.94	73,642,896	-0.25(-0.70%)
Jul 27, 2017	35.94	35.99	34.43	35.19	138,913,152	-0.68(-1.89%)
Jul 26, 2017	35.84	35.98	35.78	35.87	67,450,616	+0.17(+0.47%)
Jul 25, 2017				35.70	80,645,600	+0.15(+0.43%)
Jul 24, 2017	35.20	35.63	35.04	35.55	91,929,984	+0.43(+1.21%)
Jul 21, 2017	35.06	35.16	34.82	35.12	112,313,160	-0.02(-0.05%)
Jul 20, 2017	35.41	35.41	35.11	35.14	73,740,096	-0.16(-0.45%)
Jul 19, 2017	35.17	35.39	35.05	35.30	89,505,448	+0.22(+0.63%)
Jul 18, 2017	34.87	35.09	34.75	35.08	76,429,280	+0.12(+0.35%)
Jul 17, 2017	34.79	35.27	34.73	34.96	101,733,768	+0.12(+0.35%)
Jul 14, 2017		34.91	34.44	34.84	86,128,328	+0.30(+0.86%)
Jul 13, 2017	34.01	34.71	34.00	34.54	107,678,824	+0.47(+1.39%)
Jul 12, 2017	34.10	34.17	33.85	34.07	106,421,504	+0.05(+0.14%)
Jul 11, 2017	33.83	34.09	33.75	34.02	84,619,800	+0.11(+0.32%)
Jul 10, 2017	33.69	34.12	33.51	33.91	90,207,928	+0.21(+0.61%)
Jul 07, 2017	33.40	33.83	33.40	33.70	82,148,144	+0.34(+1.02%)
Jul 06, 2017	33.43	33.54	33.29	33.36	103,213,280	-0.32(-0.94%)
Jul 05, 2017	33.59	33.84	33.36	33.68	92,259,224	+0.14(+0.41%)

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.