Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.15	39.76	38.93	39.33	2,378,454	+0.20(+0.51%)
Sep 28, 2017	39.09	39.15	38.67	39.13	2,907,073	+0.29(+0.75%)
Sep 27, 2017		39.15	38.41	38.84	3,108,043	+0.63(+1.64%)
Sep 26, 2017	38.01	38.33	37.84	38.21	2,160,475	+0.33(+0.86%)
Sep 25, 2017	37.46	38.19	37.42	37.89	2,688,063	+0.28(+0.73%)
Sep 22, 2017	37.65	37.67	37.35	37.61	1,407,200	-0.20(-0.53%)
Sep 21, 2017	37.64	37.96	37.44	37.81	2,350,737	+0.21(+0.55%)
Sep 20, 2017	37.04	37.68	36.55	37.60	3,287,939	+0.58(+1.58%)
Sep 19, 2017	36.70	37.07	36.59	37.02	2,616,595	+0.38(+1.02%)
Sep 18, 2017	36.20	36.77	36.01	36.64	3,753,550	+0.57(+1.57%)
Sep 15, 2017	35.26	36.10	35.19	36.08	3,811,587	+0.52(+1.45%)
Sep 14, 2017	35.84	36.29	35.46	35.56	3,680,011	-0.33(-0.91%)
Sep 13, 2017	36.01	36.02	35.40	35.89	5,065,764	-0.23(-0.65%)
Sep 12, 2017	35.77	36.37	35.64	36.12	3,421,513	+0.50(+1.40%)
Sep 11, 2017	35.05	35.75	35.02	35.62	3,820,068	+0.91(+2.62%)
Sep 08, 2017	34.67	34.94	34.44	34.71	2,675,511	+0.26(+0.75%)
Sep 07, 2017	35.44	35.48	34.36	34.45	3,374,009	-1.07(-3.00%)
Sep 06, 2017	35.79	35.92	35.21	35.52	2,946,174	-0.12(-0.35%)
Sep 05, 2017	36.68	36.69	35.58	35.64	2,743,283	-1.30(-3.52%)
Sep 01, 2017	36.42	37.18	36.38	36.94	1,777,937	+0.55(+1.51%)
Aug 31, 2017	36.62	36.81	36.34	36.39	1,978,151	-0.13(-0.37%)
Aug 30, 2017	36.46	36.78	36.33	36.53	1,842,730	+0.09(+0.25%)
Aug 29, 2017	36.40	36.57	36.06	36.44	2,911,958	-0.48(-1.29%)
Aug 28, 2017	37.38	37.53	36.73	36.91	2,125,822	-0.35(-0.94%)
Aug 25, 2017	37.03	37.42	36.95	37.26	1,657,063	+0.27(+0.72%)
Aug 24, 2017	36.85	37.06	36.66	36.99	1,458,636	+0.38(+1.02%)
Aug 23, 2017	36.35	36.97	36.34	36.62	1,796,173	-0.05(-0.14%)
Aug 22, 2017	36.44	36.69	36.36	36.67	1,617,363	+0.38(+1.03%)
Aug 21, 2017	36.55	36.58	36.09	36.29	1,795,943	-0.32(-0.87%)
Aug 18, 2017	36.49	36.84	36.22	36.61	1,779,128	+0.06(+0.16%)
Aug 17, 2017	37.49	37.64	36.48	36.55	2,035,643	-1.06(-2.81%)
Aug 16, 2017	38.25	38.26	37.52	37.61	1,807,733	-0.01(-0.02%)
Aug 15, 2017	37.95	38.15	37.59	37.62	1,482,256	+0.12(+0.31%)
Aug 14, 2017	37.18	37.63	36.84	37.50	1,846,634	+0.73(+2.00%)
Aug 11, 2017	37.24	37.46	36.58	36.77	2,277,111	-0.28(-0.74%)
Aug 10, 2017	37.70	37.70	36.85	37.04	3,255,852	-0.71(-1.88%)
Aug 09, 2017	37.88	38.02	37.54	37.75	2,669,338	-0.43(-1.13%)
Aug 08, 2017	38.00	38.73	37.86	38.19	2,824,977	+0.04(+0.11%)
Aug 07, 2017	38.18	38.42	37.91	38.14	2,397,438	-0.30(-0.78%)
Aug 04, 2017	38.29	38.70	38.14	38.44	2,541,799	+0.53(+1.38%)
Aug 03, 2017	38.06	38.22	37.77	37.92	2,974,743	-0.19(-0.50%)
Aug 02, 2017	37.75	38.13	37.56	38.11	2,666,387	+0.28(+0.75%)
Aug 01, 2017	37.94	37.99	37.50	37.83	4,044,806	+0.05(+0.13%)
Jul 31, 2017	37.84	38.06	37.72	37.78	3,267,175	+0.05(+0.13%)
Jul 28, 2017	37.60	37.88	37.35	37.73	2,615,004	+0.10(+0.27%)
Jul 27, 2017	38.23	38.23	37.24	37.63	4,913,804	-0.44(-1.16%)
Jul 26, 2017	38.34	38.59	37.71	38.07	5,519,959	+0.85(+2.28%)
Jul 25, 2017	37.67	37.81	37.09	37.22	3,320,667	+0.28(+0.74%)
Jul 24, 2017	36.30	36.98	36.30	36.94	2,194,948	+0.65(+1.79%)
Jul 21, 2017	36.30	36.75	36.14	36.29	2,603,194	-0.25(-0.68%)
Jul 20, 2017		36.85	36.34	36.54	1,893,059	-0.12(-0.32%)
Jul 19, 2017	36.74	37.00	36.42	36.66	1,937,292	-0.08(-0.23%)
Jul 18, 2017	36.66	36.91	36.34	36.74	2,731,505	-0.22(-0.59%)
Jul 17, 2017	37.23	37.34	36.79	36.96	4,199,284	-0.32(-0.85%)
Jul 14, 2017	36.96	37.44	36.63	37.28	2,192,492	-0.23(-0.62%)
Jul 13, 2017	37.43	37.61	37.25	37.51	2,225,399	+0.17(+0.47%)
Jul 12, 2017	37.61	37.74	37.05	37.34	2,691,728	-0.34(-0.91%)
Jul 11, 2017	37.24	37.73	37.08	37.68	6,925,811	+0.45(+1.21%)
Jul 10, 2017	36.99	37.39	36.79	37.23	2,677,751	+0.18(+0.50%)
Jul 07, 2017	36.94	37.09	36.49	37.04	1,770,714	+0.27(+0.73%)
Jul 06, 2017	37.31	37.40	36.74	36.78	2,492,203	-0.52(-1.39%)
Jul 05, 2017	37.31	37.37	36.78	37.29	2,660,657	+0.01(+0.02%)

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.