Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.28	37.83	36.94	37.25	2,247,508	+0.07(+0.18%)
Sep 28, 2017	36.91	37.37	36.78	37.19	2,124,947	+0.11(+0.30%)
Sep 27, 2017	36.95	37.74	36.67	37.08	2,735,834	+0.08(+0.23%)
Sep 26, 2017	36.37	37.10	36.37	36.99	1,587,499	+0.54(+1.48%)
Sep 25, 2017	36.85	36.85	36.01	36.45	3,904,377	-0.56(-1.51%)
Sep 22, 2017	37.13	37.42	36.87	37.01	2,355,683	-0.12(-0.33%)
Sep 21, 2017	37.41	37.41	36.62	37.13	1,815,905	-0.33(-0.87%)
Sep 20, 2017	36.99	37.62	36.99	37.46	2,516,217	+0.47(+1.26%)
Sep 19, 2017	36.26	37.12	36.22	36.99	2,838,063	+0.77(+2.14%)
Sep 18, 2017	35.39	37.26	35.38	36.22	4,177,787	+1.38(+3.96%)
Sep 15, 2017	34.32	35.15	34.32	34.84	2,890,608	+0.39(+1.14%)
Sep 14, 2017		34.89	34.19	34.45	3,322,586	+0.16(+0.46%)
Sep 13, 2017	33.68	34.48	33.55	34.29	2,049,415	+0.57(+1.69%)
Sep 12, 2017	33.68	33.93	33.55	33.72	2,074,896	+0.12(+0.36%)
Sep 11, 2017	33.37	33.83	33.37	33.60	6,661,446	+0.39(+1.18%)
Sep 08, 2017	33.37	33.46	33.08	33.21	1,737,066	-0.16(-0.48%)
Sep 07, 2017	33.98	33.98	33.26	33.37	1,606,706	-0.12(-0.36%)
Sep 06, 2017	34.20	34.26	33.44	33.49	2,531,000	-0.68(-1.99%)
Sep 05, 2017	33.52	34.64	33.41	34.17	4,943,802	+0.80(+2.40%)
Sep 01, 2017	33.10	33.45	33.06	33.37	3,335,932	+0.41(+1.24%)
Aug 31, 2017	32.74	33.19	32.71	32.96	3,114,994	+0.21(+0.63%)
Aug 30, 2017	32.91	33.02	32.74	32.75	2,281,095	-0.04(-0.11%)
Aug 29, 2017	32.97	32.99	32.60	32.79	2,507,572	-0.44(-1.32%)
Aug 28, 2017	33.46	33.62	33.01	33.23	4,383,864	-0.09(-0.28%)
Aug 25, 2017	33.84	33.86	33.26	33.32	3,390,533	-0.48(-1.43%)
Aug 24, 2017	34.34	34.36	33.67	33.80	2,441,218	-0.40(-1.17%)
Aug 23, 2017	34.20	34.58	33.85	34.20	1,441,856	-0.37(-1.08%)
Aug 22, 2017	35.04	35.35	34.54	34.58	2,061,682	-0.26(-0.75%)
Aug 21, 2017	34.64	34.92	34.46	34.84	1,067,444	+0.31(+0.89%)
Aug 18, 2017	34.78	34.85	34.27	34.53	1,747,696	-0.18(-0.51%)
Aug 17, 2017	35.18	35.60	34.70	34.71	1,670,613	-0.57(-1.61%)
Aug 16, 2017	34.71	35.42	34.66	35.28	1,989,961	+0.58(+1.67%)
Aug 15, 2017	34.67	35.18	34.67	34.70	1,202,831	+0.10(+0.30%)
Aug 14, 2017	35.46	35.57	34.46	34.60	2,216,615	-0.63(-1.80%)
Aug 11, 2017	34.62	35.50	34.38	35.23	1,577,801	+0.44(+1.26%)
Aug 10, 2017	34.57	34.96	34.44	34.79	1,637,231	+0.06(+0.16%)
Aug 09, 2017	34.54	35.07	34.28	34.74	1,842,614	+0.13(+0.38%)
Aug 08, 2017	34.67	34.99	34.58	34.61	1,724,778	-0.05(-0.13%)
Aug 07, 2017	34.50	35.01	34.20	34.65	1,563,597	+0.05(+0.13%)
Aug 04, 2017	34.41	34.72	34.14	34.61	1,371,698	+0.30(+0.87%)
Aug 03, 2017	34.39	34.48	34.05	34.31	1,580,045	-0.02(-0.05%)
Aug 02, 2017	34.08	34.46	33.59	34.33	1,845,458	+0.32(+0.93%)
Aug 01, 2017	33.56	34.14	33.41	34.01	2,125,659	+0.65(+1.96%)
Jul 31, 2017	33.37	33.89	33.28	33.36	3,046,465	-0.09(-0.28%)
Jul 28, 2017	33.72	33.72	33.37	33.45	2,279,876	-0.30(-0.88%)
Jul 27, 2017	34.02	34.36	33.48	33.75	4,889,386	-0.28(-0.82%)
Jul 26, 2017	34.31	34.39	33.85	34.03	3,557,241	-0.27(-0.79%)
Jul 25, 2017	34.84	34.93	34.20	34.30	2,386,013	-0.35(-1.02%)
Jul 24, 2017	34.62	34.95	34.48	34.65	1,663,391	+0.02(+0.05%)
Jul 21, 2017	34.95	35.11	34.49	34.63	1,614,275	-0.30(-0.85%)
Jul 20, 2017	34.75	35.08	34.46	34.93	2,786,531	+0.40(+1.16%)
Jul 19, 2017	34.68	35.40	34.48	34.53	1,705,237	+0.00(+0.00%)
Jul 18, 2017	34.51	34.71	34.38	34.53	2,230,329	-0.02(-0.05%)
Jul 17, 2017	34.55	34.78	34.33	34.55	2,871,749	+0.00(+0.00%)
Jul 14, 2017	34.68	35.01	34.48	34.55	1,991,799	+0.03(+0.08%)
Jul 13, 2017	34.90	35.04	34.29	34.52	3,286,501	-0.48(-1.36%)
Jul 12, 2017	35.08	35.29	34.68	35.00	3,058,257	+0.20(+0.59%)
Jul 11, 2017	34.86	35.21	34.59	34.79	3,368,698	+0.01(+0.03%)
Jul 10, 2017	34.76	35.05	34.34	34.78	7,680,891	+0.00(+0.00%)
Jul 07, 2017	33.55	35.08	33.21	34.78	14,540,160	+2.21(+6.78%)
Jul 06, 2017	33.96	34.02	31.28	32.57	16,914,748	-4.83(-12.91%)
Jul 05, 2017	37.79	37.83	36.73	37.40	4,801,708	-0.13(-0.35%)

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.