Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.46	38.01	37.11	37.43	2,237,013	+0.07(+0.18%)
Sep 28, 2017	37.08	37.54	36.95	37.36	2,115,025	+0.11(+0.30%)
Sep 27, 2017	37.13	37.91	36.85	37.25	2,723,060	+0.08(+0.23%)
Sep 26, 2017	36.54	37.28	36.54	37.17	1,580,086	+0.54(+1.48%)
Sep 25, 2017	37.02	37.02	36.18	36.62	3,886,146	-0.56(-1.51%)
Sep 22, 2017	37.31	37.60	37.04	37.18	2,344,684	-0.12(-0.33%)
Sep 21, 2017	37.59	37.59	36.79	37.31	1,807,426	-0.33(-0.87%)
Sep 20, 2017	37.17	37.79	37.17	37.63	2,504,468	+0.47(+1.26%)
Sep 19, 2017	36.43	37.30	36.39	37.17	2,824,811	+0.78(+2.14%)
Sep 18, 2017	35.55	37.44	35.55	36.39	4,158,279	+1.39(+3.96%)
Sep 15, 2017	34.48	35.31	34.48	35.00	2,877,111	+0.39(+1.14%)
Sep 14, 2017		35.06	34.35	34.61	3,307,071	+0.16(+0.46%)
Sep 13, 2017	33.84	34.65	33.71	34.45	2,039,845	+0.57(+1.69%)
Sep 12, 2017	33.84	34.08	33.71	33.88	2,065,208	+0.12(+0.36%)
Sep 11, 2017	33.52	33.99	33.52	33.76	6,630,341	+0.39(+1.18%)
Sep 08, 2017	33.52	33.62	33.24	33.36	1,728,955	-0.16(-0.47%)
Sep 07, 2017	34.14	34.14	33.42	33.52	1,599,203	-0.12(-0.36%)
Sep 06, 2017	34.37	34.42	33.60	33.64	2,519,182	-0.68(-1.99%)
Sep 05, 2017	33.67	34.81	33.57	34.33	4,920,717	+0.81(+2.40%)
Sep 01, 2017	33.25	33.61	33.21	33.52	3,320,355	+0.41(+1.24%)
Aug 31, 2017	32.90	33.34	32.87	33.11	3,100,449	+0.21(+0.63%)
Aug 30, 2017	33.06	33.18	32.89	32.90	2,270,444	-0.04(-0.11%)
Aug 29, 2017	33.12	33.15	32.75	32.94	2,495,863	-0.44(-1.32%)
Aug 28, 2017	33.62	33.78	33.17	33.38	4,363,394	-0.09(-0.28%)
Aug 25, 2017	34.00	34.02	33.42	33.48	3,374,701	-0.49(-1.43%)
Aug 24, 2017	34.50	34.52	33.83	33.96	2,429,819	-0.40(-1.17%)
Aug 23, 2017	34.36	34.74	34.01	34.37	1,435,123	-0.37(-1.08%)
Aug 22, 2017	35.21	35.52	34.70	34.74	2,052,055	-0.26(-0.75%)
Aug 21, 2017	34.81	35.09	34.62	35.00	1,062,459	+0.31(+0.89%)
Aug 18, 2017	34.95	35.01	34.43	34.69	1,739,535	-0.18(-0.51%)
Aug 17, 2017	35.35	35.77	34.86	34.87	1,662,813	-0.57(-1.61%)
Aug 16, 2017	34.87	35.58	34.82	35.44	1,980,669	+0.58(+1.67%)
Aug 15, 2017	34.83	35.35	34.83	34.86	1,197,214	+0.10(+0.30%)
Aug 14, 2017	35.63	35.73	34.62	34.76	2,206,264	-0.64(-1.80%)
Aug 11, 2017	34.78	35.67	34.54	35.40	1,570,433	+0.44(+1.26%)
Aug 10, 2017	34.73	35.12	34.60	34.96	1,629,586	+0.06(+0.16%)
Aug 09, 2017	34.70	35.24	34.44	34.90	1,834,010	+0.13(+0.38%)
Aug 08, 2017	34.83	35.15	34.74	34.77	1,716,724	-0.05(-0.13%)
Aug 07, 2017	34.67	35.17	34.36	34.81	1,556,296	+0.05(+0.13%)
Aug 04, 2017	34.57	34.88	34.30	34.77	1,365,293	+0.30(+0.87%)
Aug 03, 2017	34.55	34.65	34.21	34.47	1,572,667	-0.02(-0.05%)
Aug 02, 2017	34.24	34.62	33.75	34.49	1,836,841	+0.32(+0.93%)
Aug 01, 2017	33.72	34.30	33.57	34.17	2,115,734	+0.66(+1.96%)
Jul 31, 2017	33.52	34.05	33.44	33.51	3,032,240	-0.09(-0.28%)
Jul 28, 2017	33.88	33.88	33.52	33.61	2,269,231	-0.30(-0.88%)
Jul 27, 2017	34.18	34.52	33.64	33.91	4,866,556	-0.28(-0.82%)
Jul 26, 2017	34.47	34.55	34.01	34.19	3,540,630	-0.27(-0.79%)
Jul 25, 2017	35.00	35.10	34.37	34.46	2,374,872	-0.36(-1.02%)
Jul 24, 2017	34.78	35.11	34.64	34.81	1,655,624	+0.02(+0.05%)
Jul 21, 2017	35.11	35.27	34.66	34.80	1,606,738	-0.30(-0.85%)
Jul 20, 2017	34.91	35.25	34.62	35.10	2,773,519	+0.40(+1.16%)
Jul 19, 2017	34.84	35.56	34.65	34.69	1,697,275	+0.00(+0.00%)
Jul 18, 2017	34.67	34.87	34.54	34.69	2,219,915	-0.02(-0.05%)
Jul 17, 2017	34.71	34.95	34.49	34.71	2,858,340	+0.00(+0.00%)
Jul 14, 2017	34.84	35.17	34.65	34.71	1,982,498	+0.03(+0.08%)
Jul 13, 2017	35.07	35.21	34.45	34.68	3,271,155	-0.48(-1.36%)
Jul 12, 2017	35.25	35.45	34.84	35.16	3,043,977	+0.21(+0.59%)
Jul 11, 2017	35.02	35.38	34.75	34.96	3,352,968	+0.01(+0.03%)
Jul 10, 2017	34.93	35.22	34.50	34.95	7,645,026	+0.00(+0.00%)
Jul 07, 2017	33.71	35.25	33.36	34.95	14,472,267	+2.22(+6.78%)
Jul 06, 2017	34.12	34.18	31.43	32.73	16,835,766	-4.85(-12.91%)
Jul 05, 2017	37.97	38.01	36.90	37.58	4,779,287	-0.13(-0.35%)

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.