Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.57	38.06	37.48	37.76	3,990,650	+0.19(+0.51%)
Sep 28, 2017	37.48	37.57	37.07	37.57	1,857,265	+0.18(+0.47%)
Sep 27, 2017		37.67	36.97	37.39	2,470,804	+0.76(+2.08%)
Sep 26, 2017	36.55	36.74	36.38	36.63	1,182,796	+0.20(+0.55%)
Sep 25, 2017	36.31	36.64	36.14	36.43	1,709,332	+0.02(+0.05%)
Sep 22, 2017	36.24	36.44	36.09	36.41	1,412,550	+0.04(+0.12%)
Sep 21, 2017	36.09	36.47	36.09	36.37	2,042,187	+0.15(+0.42%)
Sep 20, 2017	35.80	36.31	35.48	36.22	8,981,310	+0.44(+1.22%)
Sep 19, 2017	35.55	35.91	35.54	35.78	2,566,268	+0.25(+0.71%)
Sep 18, 2017	35.26	35.67	35.22	35.53	2,164,340	+0.44(+1.24%)
Sep 15, 2017	34.78	35.14	34.70	35.10	2,132,650	+0.17(+0.49%)
Sep 14, 2017	35.29	35.36	34.88	34.93	3,096,403	-0.30(-0.85%)
Sep 13, 2017	35.03	35.28	34.93	35.23	2,887,085	+0.10(+0.28%)
Sep 12, 2017	34.58	35.23	34.52	35.13	6,405,798	+0.74(+2.16%)
Sep 11, 2017	34.00	34.57	33.83	34.38	5,257,800	+0.83(+2.49%)
Sep 08, 2017	33.21	33.74	33.08	33.55	4,058,468	+0.34(+1.03%)
Sep 07, 2017	33.97	34.03	33.04	33.21	4,998,797	-0.83(-2.45%)
Sep 06, 2017	34.18	34.33	33.91	34.04	3,318,897	+0.03(+0.10%)
Sep 05, 2017	34.73	34.85	33.93	34.01	3,058,034	-1.03(-2.95%)
Sep 01, 2017	34.89	35.21	34.81	35.04	1,837,681	+0.24(+0.70%)
Aug 31, 2017	34.88	35.00	34.74	34.80	2,113,586	-0.01(-0.02%)
Aug 30, 2017	34.73	34.93	34.58	34.81	877,810	+0.17(+0.48%)
Aug 29, 2017	34.41	34.72	34.29	34.64	1,523,280	-0.24(-0.69%)
Aug 28, 2017	35.24	35.27	34.75	34.88	1,440,197	-0.27(-0.76%)
Aug 25, 2017		35.29	34.98	35.15	1,460,255	+0.18(+0.52%)
Aug 24, 2017	35.02	35.03	34.79	34.97	1,567,855	+0.13(+0.36%)
Aug 23, 2017	34.46	35.08	34.45	34.84	1,258,230	+0.06(+0.17%)
Aug 22, 2017	34.61	34.83	34.54	34.78	1,565,993	+0.35(+1.02%)
Aug 21, 2017	34.48	34.56	34.25	34.43	1,422,002	-0.10(-0.29%)
Aug 18, 2017	34.28	34.78	34.22	34.53	2,983,460	-0.01(-0.02%)
Aug 17, 2017	35.30	35.39	34.48	34.54	3,232,333	-0.89(-2.52%)
Aug 16, 2017	35.67	35.74	35.31	35.44	1,842,928	-0.11(-0.31%)
Aug 15, 2017	35.98	36.04	35.53	35.54	1,109,931	-0.05(-0.14%)
Aug 14, 2017	35.28	35.70	35.28	35.59	2,314,961	+0.68(+1.96%)
Aug 11, 2017	35.13	35.35	34.76	34.91	2,432,778	-0.22(-0.62%)
Aug 10, 2017	35.77	35.83	35.10	35.13	2,920,722	-0.95(-2.64%)
Aug 09, 2017	36.01	36.22	35.91	36.08	2,186,047	-0.34(-0.94%)
Aug 08, 2017	36.29	36.94	36.24	36.42	1,756,243	+0.08(+0.23%)
Aug 07, 2017	36.55	36.66	36.33	36.34	1,286,822	-0.22(-0.59%)
Aug 04, 2017	36.59	36.82	36.44	36.55	2,213,395	+0.29(+0.80%)
Aug 03, 2017	36.39	36.49	36.16	36.26	1,383,882	-0.21(-0.57%)
Aug 02, 2017	36.49	36.58	36.22	36.47	1,040,654	+0.02(+0.07%)
Aug 01, 2017	36.39	36.48	36.22	36.44	1,365,368	+0.29(+0.81%)
Jul 31, 2017	36.03	36.36	35.98	36.15	1,738,617	+0.21(+0.58%)
Jul 28, 2017	36.09	36.24	35.74	35.94	2,639,572	-0.23(-0.62%)
Jul 27, 2017	36.24	36.48	35.99	36.17	2,322,624	-0.06(-0.16%)
Jul 26, 2017	36.86	36.91	36.10	36.23	2,826,978	-0.61(-1.65%)
Jul 25, 2017	36.75	37.09	36.74	36.84	5,696,592	+0.55(+1.52%)
Jul 24, 2017	36.01	36.35	36.01	36.29	1,027,919	+0.25(+0.69%)
Jul 21, 2017	36.24	36.40	35.88	36.04	1,951,715	-0.27(-0.74%)
Jul 20, 2017	36.35	36.56	36.11	36.30	1,313,170	-0.02(-0.07%)
Jul 19, 2017	36.49	36.58	36.12	36.33	1,509,058	-0.11(-0.30%)
Jul 18, 2017	36.25	36.51	36.13	36.44	5,489,051	-0.13(-0.37%)
Jul 17, 2017	36.48	36.66	36.27	36.57	1,414,523	+0.05(+0.14%)
Jul 14, 2017	36.25	36.72	35.96	36.52	1,961,088	-0.19(-0.52%)
Jul 13, 2017	36.70	36.79	36.25	36.71	1,495,525	+0.14(+0.39%)
Jul 12, 2017	36.49	36.77	36.42	36.57	1,178,361	-0.03(-0.09%)
Jul 11, 2017	36.76	36.78	36.39	36.60	3,237,008	-0.13(-0.34%)
Jul 10, 2017	36.76	36.92	36.58	36.73	2,076,179	-0.15(-0.41%)
Jul 07, 2017	36.88	36.94	36.46	36.88	2,643,971	+0.22(+0.59%)
Jul 06, 2017	37.15	37.17	36.61	36.66	3,873,305	-0.41(-1.10%)
Jul 05, 2017	37.28	37.29	36.69	37.07	4,850,530	+0.02(+0.07%)

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.