Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.93	41.33	40.40	41.12	399,053	+0.38(+0.92%)
Sep 28, 2017	41.22	41.36	39.99	40.75	718,476	-0.47(-1.14%)
Sep 27, 2017	39.81	41.24	39.58	41.22	1,036,931	+2.63(+6.81%)
Sep 26, 2017	38.67	38.89	38.48	38.59	272,180	+0.06(+0.16%)
Sep 25, 2017	38.24	39.18	38.24	38.53	492,082	+0.00(+0.00%)
Sep 22, 2017	37.93	38.57	37.60	38.53	607,634	+0.70(+1.86%)
Sep 21, 2017	38.12	38.50	37.78	37.83	463,538	-0.39(-1.01%)
Sep 20, 2017	37.95	38.97	37.84	38.21	368,562	-0.06(-0.16%)
Sep 19, 2017	39.44	39.81	37.85	38.27	1,080,777	-1.10(-2.78%)
Sep 18, 2017	40.70	40.83	39.27	39.37	756,557	-1.25(-3.08%)
Sep 15, 2017	40.42	40.85	40.38	40.62	754,710	+0.21(+0.51%)
Sep 14, 2017	40.42	40.61	40.17	40.41	485,982	-0.13(-0.32%)
Sep 13, 2017	40.63	40.87	40.28	40.54	458,046	-0.10(-0.25%)
Sep 12, 2017	40.30	40.69	40.06	40.64	558,096	+0.39(+0.98%)
Sep 11, 2017	40.62	40.87	39.95	40.25	377,402	-0.11(-0.28%)
Sep 08, 2017	40.14	40.50	39.56	40.36	469,106	+0.27(+0.68%)
Sep 07, 2017	40.22	40.22	39.75	40.09	180,210	+0.02(+0.04%)
Sep 06, 2017	40.17	40.24	39.47	40.07	646,647	-0.06(-0.15%)
Sep 05, 2017	39.78	40.22	39.58	40.13	528,963	+0.25(+0.62%)
Sep 01, 2017	39.08	40.21	38.78	39.88	611,793	+0.83(+2.13%)
Aug 31, 2017	39.10	39.25	38.75	39.05	598,280	+0.26(+0.66%)
Aug 30, 2017	37.43	39.16	37.43	38.80	1,210,302	+1.55(+4.16%)
Aug 29, 2017	36.47	37.39	36.43	37.25	447,562	+0.60(+1.64%)
Aug 28, 2017	36.61	36.84	36.35	36.65	192,707	+0.04(+0.12%)
Aug 25, 2017	36.08	37.32	35.80	36.60	366,291	+0.63(+1.76%)
Aug 24, 2017	36.38	36.56	35.88	35.97	361,117	-0.34(-0.94%)
Aug 23, 2017	35.77	36.35	35.77	36.31	195,579	+0.17(+0.47%)
Aug 22, 2017	35.65	36.26	35.65	36.14	209,647	+0.52(+1.47%)
Aug 21, 2017	36.49	36.56	35.41	35.62	379,968	-0.96(-2.62%)
Aug 18, 2017	36.27	36.77	36.27	36.58	572,496	+0.32(+0.87%)
Aug 17, 2017	36.57	36.87	36.19	36.26	504,292	-0.47(-1.28%)
Aug 16, 2017	36.72	36.97	36.43	36.73	356,865	+0.07(+0.19%)
Aug 15, 2017	36.77	37.10	36.51	36.66	442,468	-0.02(-0.05%)
Aug 14, 2017	36.53	36.83	36.31	36.68	722,545	+0.29(+0.80%)
Aug 11, 2017	36.23	36.60	36.18	36.39	477,205	+0.11(+0.31%)
Aug 10, 2017	36.48	36.55	36.14	36.28	567,624	-0.38(-1.03%)
Aug 09, 2017	36.13	36.89	36.05	36.65	570,694	+0.37(+1.01%)
Aug 08, 2017	36.46	36.69	36.22	36.29	363,212	-0.16(-0.45%)
Aug 07, 2017	36.58	36.81	36.38	36.45	489,945	-0.02(-0.05%)
Aug 04, 2017	36.78	36.96	36.33	36.47	686,900	-0.30(-0.81%)
Aug 03, 2017	36.98	37.27	36.62	36.77	592,146	-0.01(-0.02%)
Aug 02, 2017	37.69	37.93	36.26	36.77	1,605,662	-1.14(-3.01%)
Aug 01, 2017	35.39	39.04	35.16	37.92	3,430,699	+2.88(+8.22%)
Jul 31, 2017	35.63	35.66	34.37	35.04	1,339,128	-0.38(-1.06%)
Jul 28, 2017	35.33	35.77	35.08	35.41	1,067,242	-0.04(-0.12%)
Jul 27, 2017	36.01	36.12	35.22	35.45	775,087	-0.48(-1.33%)
Jul 26, 2017	35.80	36.26	35.71	35.93	686,718	+0.14(+0.40%)
Jul 25, 2017	36.22	36.42	35.67	35.79	696,004	-0.27(-0.76%)
Jul 24, 2017	36.43	36.46	36.04	36.06	385,676	-0.31(-0.84%)
Jul 21, 2017	37.30	37.30	35.94	36.37	883,666	-1.06(-2.82%)
Jul 20, 2017		38.46	37.27	37.42	345,266	-0.68(-1.79%)
Jul 19, 2017	38.10	38.48	38.10	38.10	557,275	+0.38(+1.02%)
Jul 18, 2017	38.08	38.08	37.39	37.72	487,314	+0.00(+0.00%)
Jul 17, 2017	37.41	37.98	37.36	37.72	833,567	+0.29(+0.77%)
Jul 14, 2017	36.15	37.73	36.05	37.43	948,272	+1.29(+3.56%)
Jul 13, 2017	36.25	36.72	35.99	36.14	837,665	+0.03(+0.07%)
Jul 12, 2017	36.79	36.97	35.83	36.12	1,052,237	-0.39(-1.07%)
Jul 11, 2017	37.33	37.65	36.48	36.51	1,071,821	-1.07(-2.86%)
Jul 10, 2017	37.82	38.37	36.86	37.58	1,257,345	-0.51(-1.34%)
Jul 07, 2017	37.28	39.20	37.03	38.10	2,813,456	-2.56(-6.29%)
Jul 06, 2017	40.89	41.04	40.15	40.65	525,761	-0.66(-1.59%)
Jul 05, 2017	41.37	42.48	40.98	41.31	638,088	+0.03(+0.06%)

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.