Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.93	35.11	34.74	34.91	2,872,687	-0.20(-0.56%)
Sep 28, 2017	34.78	35.37	34.78	35.10	3,661,599	-0.25(-0.70%)
Sep 27, 2017	35.73	35.84	35.10	35.35	3,978,358	-0.39(-1.08%)
Sep 26, 2017	35.82	35.83	35.65	35.74	2,706,232	-0.04(-0.11%)
Sep 25, 2017	35.70	35.88	35.54	35.78	2,497,620	+0.16(+0.44%)
Sep 22, 2017	35.59	35.87	35.57	35.62	1,920,105	+0.07(+0.21%)
Sep 21, 2017	35.58	35.80	35.52	35.55	2,802,528	-0.02(-0.07%)
Sep 20, 2017	36.03	36.06	35.47	35.57	3,416,667	-0.47(-1.30%)
Sep 19, 2017	36.22	36.22	35.67	36.04	3,360,115	-0.16(-0.45%)
Sep 18, 2017	36.01	36.34	35.84	36.21	3,920,908	+0.21(+0.57%)
Sep 15, 2017	35.53	36.00	35.52	36.00	6,824,859	+0.32(+0.90%)
Sep 14, 2017	35.52	35.84	35.47	35.68	3,552,759	+0.13(+0.37%)
Sep 13, 2017	35.47	35.77	35.29	35.55	2,730,617	+0.07(+0.19%)
Sep 12, 2017	35.31	35.54	35.02	35.48	3,677,101	+0.34(+0.98%)
Sep 11, 2017	34.99	35.30	34.91	35.14	2,689,083	+0.34(+0.99%)
Sep 08, 2017	34.92	35.02	34.77	34.79	2,907,743	-0.18(-0.52%)
Sep 07, 2017	34.87	35.03	34.55	34.97	4,293,080	+0.16(+0.45%)
Sep 06, 2017		34.87	34.30	34.82	4,475,520	+0.38(+1.10%)
Sep 05, 2017	34.73	34.73	34.25	34.44	3,671,740	-0.21(-0.62%)
Sep 01, 2017	33.97	34.73	33.93	34.65	3,661,940	+0.72(+2.13%)
Aug 31, 2017	34.25	34.25	33.76	33.93	5,112,884	-0.44(-1.29%)
Aug 30, 2017	34.21	34.52	34.18	34.37	2,630,811	+0.10(+0.29%)
Aug 29, 2017	34.32	34.42	34.13	34.28	2,897,520	-0.02(-0.07%)
Aug 28, 2017	34.28	34.55	34.19	34.30	3,003,989	+0.02(+0.05%)
Aug 25, 2017	33.98	34.41	33.96	34.28	2,699,503	+0.55(+1.63%)
Aug 24, 2017	34.28	34.39	33.72	33.73	3,344,178	-0.57(-1.65%)
Aug 23, 2017	34.19	34.43	34.07	34.30	2,272,095	+0.04(+0.12%)
Aug 22, 2017	34.11	34.43	34.11	34.26	3,479,484	+0.13(+0.38%)
Aug 21, 2017	33.90	34.33	33.89	34.13	3,187,085	+0.24(+0.70%)
Aug 18, 2017	34.21	34.21	33.88	33.89	2,780,427	-0.33(-0.96%)
Aug 17, 2017	34.55	34.76	34.15	34.22	2,937,764	-0.39(-1.14%)
Aug 16, 2017	34.66	34.96	34.46	34.61	3,153,923	+0.08(+0.24%)
Aug 15, 2017	34.23	34.62	34.00	34.53	4,990,354	+0.34(+1.01%)
Aug 14, 2017	33.72	34.40	33.72	34.19	3,641,744	+0.56(+1.67%)
Aug 11, 2017	34.05	34.05	33.53	33.62	4,643,654	-0.70(-2.04%)
Aug 10, 2017	34.50	34.63	34.31	34.32	4,581,740	-0.30(-0.87%)
Aug 09, 2017	34.46	34.67	34.33	34.63	2,842,831	+0.20(+0.59%)
Aug 08, 2017	34.58	34.76	34.31	34.42	3,762,096	-0.16(-0.47%)
Aug 07, 2017	34.76	34.93	34.52	34.58	3,983,514	-0.12(-0.35%)
Aug 04, 2017	34.75	34.79	34.45	34.71	3,184,576	-0.02(-0.07%)
Aug 03, 2017	34.69	35.20	34.45	34.73	4,159,020	+0.11(+0.31%)
Aug 02, 2017	35.12	35.30	34.54	34.63	5,198,480	-0.66(-1.87%)
Aug 01, 2017	35.02	35.60	34.63	35.29	7,779,043	+0.91(+2.66%)
Jul 31, 2017	34.17	34.78	34.06	34.37	11,453,597	+0.33(+0.96%)
Jul 28, 2017	34.02	34.16	33.75	34.05	3,835,484	+0.00(+0.00%)
Jul 27, 2017	33.98	34.10	33.62	34.05	3,654,494	+0.06(+0.17%)
Jul 26, 2017	34.27	34.31	33.91	33.99	2,916,459	-0.20(-0.60%)
Jul 25, 2017	33.86	34.29	33.78	34.19	3,777,959	+0.47(+1.40%)
Jul 24, 2017	33.63	33.95	33.56	33.72	4,394,463	+0.10(+0.29%)
Jul 21, 2017	33.72	33.87	33.43	33.62	3,334,127	-0.13(-0.39%)
Jul 20, 2017	33.62	33.98	33.34	33.75	3,093,963	+0.11(+0.34%)
Jul 19, 2017	33.61	33.96	33.51	33.64	4,386,398	+0.08(+0.24%)
Jul 18, 2017	33.79	33.84	33.48	33.56	2,390,298	-0.34(-1.01%)
Jul 17, 2017	33.79	33.98	33.41	33.90	2,232,846	+0.10(+0.29%)
Jul 14, 2017	33.81	33.97	33.75	33.80	1,891,788	+0.08(+0.24%)
Jul 13, 2017	33.47	33.87	33.33	33.72	2,845,312	+0.39(+1.17%)
Jul 12, 2017	33.00	33.42	33.00	33.33	3,400,606	+0.50(+1.51%)
Jul 11, 2017	33.15	33.20	32.78	32.83	4,225,843	-0.42(-1.27%)
Jul 10, 2017	33.61	33.91	33.23	33.26	3,706,572	-0.35(-1.04%)
Jul 07, 2017	33.62	33.71	33.44	33.61	2,903,344	+0.11(+0.34%)
Jul 06, 2017	33.98	34.07	33.49	33.49	3,342,905	-0.57(-1.67%)
Jul 05, 2017	33.70	34.33	33.63	34.06	4,051,774	+0.28(+0.82%)

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.