Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.67	41.07	40.14	40.86	401,587	+0.37(+0.92%)
Sep 28, 2017	40.96	41.09	39.73	40.49	723,039	-0.47(-1.14%)
Sep 27, 2017	39.56	40.98	39.33	40.96	1,043,515	+2.61(+6.81%)
Sep 26, 2017	38.42	38.65	38.24	38.35	273,909	+0.06(+0.16%)
Sep 25, 2017	38.00	38.93	38.00	38.29	495,207	+0.00(+0.00%)
Sep 22, 2017	37.69	38.33	37.36	38.29	611,492	+0.70(+1.86%)
Sep 21, 2017	37.88	38.26	37.55	37.59	466,481	-0.38(-1.01%)
Sep 20, 2017	37.71	38.72	37.61	37.97	370,902	-0.06(-0.16%)
Sep 19, 2017	39.19	39.56	37.61	38.03	1,087,640	-1.09(-2.78%)
Sep 18, 2017	40.44	40.58	39.02	39.12	761,361	-1.24(-3.08%)
Sep 15, 2017	40.17	40.59	40.12	40.36	759,503	+0.20(+0.51%)
Sep 14, 2017	40.17	40.35	39.92	40.16	489,068	-0.13(-0.32%)
Sep 13, 2017	40.37	40.61	40.02	40.29	460,955	-0.10(-0.25%)
Sep 12, 2017	40.05	40.43	39.81	40.39	561,640	+0.39(+0.98%)
Sep 11, 2017	40.36	40.61	39.70	40.00	379,798	-0.11(-0.28%)
Sep 08, 2017	39.89	40.24	39.31	40.11	472,085	+0.27(+0.68%)
Sep 07, 2017	39.97	39.97	39.49	39.84	181,355	+0.02(+0.04%)
Sep 06, 2017	39.92	39.99	39.22	39.82	650,754	-0.06(-0.15%)
Sep 05, 2017	39.53	39.96	39.33	39.88	532,322	+0.25(+0.62%)
Sep 01, 2017	38.83	39.95	38.53	39.63	615,678	+0.83(+2.13%)
Aug 31, 2017	38.86	39.00	38.50	38.81	602,079	+0.26(+0.66%)
Aug 30, 2017	37.20	38.92	37.20	38.55	1,217,987	+1.54(+4.16%)
Aug 29, 2017	36.24	37.15	36.20	37.01	450,404	+0.60(+1.64%)
Aug 28, 2017	36.38	36.61	36.13	36.41	193,931	+0.04(+0.12%)
Aug 25, 2017	35.85	37.08	35.58	36.37	368,617	+0.63(+1.76%)
Aug 24, 2017	36.15	36.33	35.66	35.74	363,410	-0.34(-0.94%)
Aug 23, 2017	35.55	36.12	35.55	36.08	196,821	+0.17(+0.47%)
Aug 22, 2017	35.43	36.03	35.43	35.91	210,978	+0.52(+1.47%)
Aug 21, 2017	36.26	36.33	35.19	35.39	382,380	-0.95(-2.62%)
Aug 18, 2017	36.04	36.54	36.04	36.35	576,132	+0.31(+0.87%)
Aug 17, 2017	36.34	36.64	35.96	36.03	507,494	-0.47(-1.28%)
Aug 16, 2017	36.49	36.74	36.20	36.50	359,131	+0.07(+0.19%)
Aug 15, 2017	36.53	36.87	36.28	36.43	445,278	-0.02(-0.05%)
Aug 14, 2017	36.30	36.59	36.08	36.45	727,134	+0.29(+0.80%)
Aug 11, 2017	36.01	36.37	35.96	36.16	480,235	+0.11(+0.31%)
Aug 10, 2017	36.25	36.32	35.91	36.05	571,228	-0.37(-1.03%)
Aug 09, 2017	35.90	36.65	35.82	36.42	574,318	+0.37(+1.01%)
Aug 08, 2017	36.23	36.46	35.99	36.06	365,519	-0.16(-0.45%)
Aug 07, 2017	36.35	36.58	36.15	36.22	493,056	-0.02(-0.05%)
Aug 04, 2017	36.55	36.73	36.10	36.24	691,262	-0.30(-0.81%)
Aug 03, 2017	36.75	37.03	36.39	36.53	595,906	-0.01(-0.02%)
Aug 02, 2017	37.46	37.69	36.03	36.54	1,615,858	-1.13(-3.01%)
Aug 01, 2017	35.16	38.80	34.93	37.68	3,452,484	+2.86(+8.22%)
Jul 31, 2017	35.41	35.43	34.15	34.81	1,347,632	-0.37(-1.06%)
Jul 28, 2017	35.11	35.54	34.86	35.19	1,074,019	-0.04(-0.12%)
Jul 27, 2017	35.78	35.89	35.00	35.23	780,009	-0.47(-1.33%)
Jul 26, 2017	35.58	36.03	35.48	35.70	691,079	+0.14(+0.40%)
Jul 25, 2017	35.99	36.20	35.45	35.56	700,424	-0.27(-0.76%)
Jul 24, 2017	36.20	36.23	35.81	35.83	388,125	-0.30(-0.84%)
Jul 21, 2017	37.07	37.07	35.71	36.14	889,277	-1.05(-2.82%)
Jul 20, 2017		38.22	37.03	37.19	347,459	-0.68(-1.79%)
Jul 19, 2017	37.86	38.24	37.85	37.86	560,814	+0.38(+1.02%)
Jul 18, 2017	37.84	37.84	37.15	37.48	490,409	+0.00(+0.00%)
Jul 17, 2017	37.17	37.74	37.13	37.48	838,860	+0.29(+0.77%)
Jul 14, 2017	35.92	37.49	35.82	37.19	954,293	+1.28(+3.56%)
Jul 13, 2017	36.02	36.49	35.76	35.92	842,984	+0.03(+0.07%)
Jul 12, 2017	36.56	36.74	35.60	35.89	1,058,919	-0.39(-1.07%)
Jul 11, 2017	37.09	37.41	36.25	36.28	1,078,627	-1.07(-2.86%)
Jul 10, 2017	37.58	38.13	36.63	37.35	1,265,329	-0.51(-1.34%)
Jul 07, 2017	37.04	38.96	36.80	37.85	2,831,321	-2.54(-6.29%)
Jul 06, 2017	40.63	40.78	39.90	40.40	529,100	-0.65(-1.59%)
Jul 05, 2017	41.11	42.22	40.72	41.05	642,140	+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.