Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.71	36.80	36.41	36.61	1,105,658	-0.22(-0.59%)
Sep 28, 2017	36.79	36.91	36.40	36.83	918,676	+0.01(+0.02%)
Sep 27, 2017	37.15	37.35	36.56	36.83	1,302,895	-0.45(-1.22%)
Sep 26, 2017	37.27	37.63	37.09	37.28	632,539	+0.02(+0.06%)
Sep 25, 2017	36.72	37.28	36.60	37.26	887,280	+0.48(+1.32%)
Sep 22, 2017	37.07	37.57	36.52	36.77	1,017,353	-0.22(-0.59%)
Sep 21, 2017	37.19	37.29	36.99	36.99	610,325	-0.18(-0.48%)
Sep 20, 2017	37.40	37.55	37.17	37.17	817,951	-0.13(-0.36%)
Sep 19, 2017	37.47	37.54	37.22	37.30	1,020,680	-0.13(-0.35%)
Sep 18, 2017	37.73	37.82	37.37	37.44	717,764	-0.28(-0.75%)
Sep 15, 2017	38.00	38.12	37.66	37.72	1,120,816	-0.18(-0.47%)
Sep 14, 2017	37.69	38.00	37.54	37.90	1,068,188	+0.27(+0.73%)
Sep 13, 2017	37.99	38.10	37.62	37.62	604,779	-0.39(-1.02%)
Sep 12, 2017	38.56	38.67	37.97	38.01	718,656	-0.42(-1.09%)
Sep 11, 2017	37.91	38.58	37.91	38.43	799,670	+0.57(+1.50%)
Sep 08, 2017	37.86	37.93	37.70	37.86	781,373	-0.05(-0.12%)
Sep 07, 2017	37.83	38.00	37.75	37.91	596,445	+0.19(+0.52%)
Sep 06, 2017	38.23	38.27	37.69	37.72	873,166	-0.40(-1.06%)
Sep 05, 2017	38.42	38.47	38.02	38.12	531,511	-0.13(-0.35%)
Sep 01, 2017	38.59	38.59	38.17	38.25	464,610	-0.16(-0.40%)
Aug 31, 2017	38.28	38.60	38.11	38.41	985,019	+0.22(+0.57%)
Aug 30, 2017	38.54	38.68	38.18	38.19	464,587	-0.36(-0.93%)
Aug 29, 2017	38.40	38.64	38.38	38.55	524,274	+0.14(+0.36%)
Aug 28, 2017	38.33	38.56	38.33	38.41	1,326,668	+0.02(+0.04%)
Aug 25, 2017	38.53	38.63	38.30	38.39	415,578	-0.06(-0.16%)
Aug 24, 2017	38.38	38.52	38.24	38.45	1,208,603	+0.08(+0.20%)
Aug 23, 2017	38.28	38.50	38.23	38.38	1,568,518	+0.02(+0.06%)
Aug 22, 2017	38.09	38.39	37.88	38.35	563,717	+0.30(+0.78%)
Aug 21, 2017	38.00	38.21	37.88	38.06	1,309,511	+0.06(+0.16%)
Aug 18, 2017	37.80	38.27	37.69	38.00	678,346	+0.24(+0.64%)
Aug 17, 2017	38.13	38.42	37.76	37.76	805,708	-0.34(-0.90%)
Aug 16, 2017	37.49	38.17	37.49	38.10	707,591	+0.60(+1.60%)
Aug 15, 2017	37.44	37.70	37.44	37.50	971,149	-0.05(-0.15%)
Aug 14, 2017	37.41	37.72	37.34	37.55	707,438	+0.33(+0.88%)
Aug 11, 2017	37.27	37.41	37.13	37.23	740,945	-0.22(-0.58%)
Aug 10, 2017	37.27	37.61	37.23	37.44	820,267	+0.12(+0.33%)
Aug 09, 2017	37.31	37.42	37.15	37.32	696,679	+0.00(+0.00%)
Aug 08, 2017	37.34	37.55	37.15	37.32	913,244	+0.00(+0.00%)
Aug 07, 2017	37.65	37.83	37.32	37.32	982,626	-0.37(-0.99%)
Aug 04, 2017	37.41	37.77	37.32	37.69	997,265	+0.25(+0.66%)
Aug 03, 2017	38.56	38.58	37.30	37.44	1,283,474	-2.01(-5.10%)
Aug 02, 2017	39.56	39.72	39.33	39.46	704,389	-0.13(-0.33%)
Aug 01, 2017	39.39	39.70	39.26	39.59	732,497	+0.36(+0.91%)
Jul 31, 2017	39.16	39.40	38.94	39.23	943,630	+0.05(+0.14%)
Jul 28, 2017	39.26	39.41	39.04	39.18	510,987	-0.16(-0.40%)
Jul 27, 2017	39.40	39.53	39.14	39.33	579,378	-0.11(-0.28%)
Jul 26, 2017	39.40	39.73	39.32	39.44	459,502	+0.05(+0.12%)
Jul 25, 2017	39.12	39.64	39.09	39.40	1,264,776	+0.27(+0.70%)
Jul 24, 2017	39.33	39.40	39.05	39.12	616,661	-0.28(-0.71%)
Jul 21, 2017	39.04	39.40	38.91	39.40	448,407	+0.42(+1.08%)
Jul 20, 2017		39.02	38.52	38.98	577,128	+0.41(+1.07%)
Jul 19, 2017	38.32	38.59	38.17	38.57	1,911,402	+0.25(+0.65%)
Jul 18, 2017	38.29	38.38	38.14	38.32	512,580	+0.02(+0.06%)
Jul 17, 2017	38.05	38.30	37.90	38.30	542,595	+0.26(+0.67%)
Jul 14, 2017	38.17	38.32	37.90	38.04	539,451	+0.16(+0.41%)
Jul 13, 2017	38.03	38.03	37.64	37.89	594,603	-0.14(-0.37%)
Jul 12, 2017	37.88	38.14	37.58	38.03	757,423	+0.62(+1.66%)
Jul 11, 2017	37.48	37.49	37.16	37.41	785,208	-0.02(-0.06%)
Jul 10, 2017	37.62	37.68	37.41	37.43	576,897	-0.09(-0.23%)
Jul 07, 2017	37.35	37.65	37.34	37.51	458,198	+0.14(+0.37%)
Jul 06, 2017	37.24	37.49	37.23	37.37	664,438	+0.05(+0.13%)
Jul 05, 2017	37.71	37.79	36.94	37.33	1,144,028	-0.38(-1.01%)

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.