Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.17	37.41	37.03	37.34	608,471	+0.62(+1.69%)
Sep 28, 2017	36.51	36.73	36.41	36.72	580,143	+0.23(+0.63%)
Sep 27, 2017	36.53	36.74	36.38	36.49	848,284	+0.03(+0.08%)
Sep 26, 2017	36.76	36.80	36.41	36.46	954,554	-0.51(-1.38%)
Sep 25, 2017	37.39	37.39	36.95	36.97	1,378,297	-0.53(-1.41%)
Sep 22, 2017	37.38	37.55	37.18	37.50	731,941	+0.04(+0.11%)
Sep 21, 2017	37.53	37.59	37.45	37.46	551,528	-0.30(-0.79%)
Sep 20, 2017	37.92	37.98	37.58	37.76	689,484	+0.10(+0.27%)
Sep 19, 2017	38.13	38.19	37.41	37.66	1,646,183	-0.73(-1.90%)
Sep 18, 2017	38.67	38.76	38.31	38.39	699,263	-0.27(-0.70%)
Sep 15, 2017	38.45	38.68	38.36	38.66	558,230	+0.30(+0.78%)
Sep 14, 2017	38.32	38.45	38.17	38.36	1,144,611	-1.38(-3.47%)
Sep 13, 2017	39.87	39.88	39.66	39.74	328,948	-0.44(-1.10%)
Sep 12, 2017	40.35	40.35	40.04	40.18	499,244	-0.17(-0.42%)
Sep 11, 2017	40.04	40.49	40.04	40.35	1,330,121	+0.42(+1.05%)
Sep 08, 2017	39.78	39.93	39.78	39.93	579,281	+0.50(+1.27%)
Sep 07, 2017	39.39	39.56	39.35	39.43	371,490	+0.10(+0.25%)
Sep 06, 2017	39.41	39.46	39.26	39.33	275,297	+0.00(+0.00%)
Sep 05, 2017	39.59	39.59	39.01	39.33	554,945	-0.39(-0.98%)
Sep 01, 2017	39.83	39.83	39.59	39.72	394,880	+0.09(+0.23%)
Aug 31, 2017	39.45	39.68	39.43	39.63	468,458	+0.43(+1.10%)
Aug 30, 2017	39.02	39.24	38.99	39.20	520,652	+0.56(+1.45%)
Aug 29, 2017	38.52	38.71	38.51	38.64	338,595	+0.16(+0.42%)
Aug 28, 2017	38.57	38.60	38.44	38.48	188,238	-0.02(-0.05%)
Aug 25, 2017	38.42	38.70	38.35	38.50	1,065,933	+0.31(+0.81%)
Aug 24, 2017	38.81	38.42	38.13	38.19	1,375,704	-0.62(-1.60%)
Aug 23, 2017	38.77	38.90	38.75	38.81	313,449	+0.10(+0.26%)
Aug 22, 2017	38.49	38.73	38.43	38.71	492,358	+0.21(+0.55%)
Aug 21, 2017	38.49	38.62	38.35	38.50	594,483	-0.27(-0.70%)
Aug 18, 2017	38.84	38.93	38.61	38.77	504,788	-0.23(-0.59%)
Aug 17, 2017	39.34	39.45	38.99	39.00	658,883	-0.39(-0.99%)
Aug 16, 2017	39.14	39.43	39.13	39.39	469,225	+0.47(+1.21%)
Aug 15, 2017	39.10	39.12	38.89	38.92	513,930	-0.23(-0.59%)
Aug 14, 2017	39.10	39.23	39.00	39.15	437,882	+0.15(+0.38%)
Aug 11, 2017	38.84	39.13	38.77	39.00	471,195	+0.12(+0.31%)
Aug 10, 2017	39.55	39.55	38.83	38.88	1,000,846	-1.14(-2.85%)
Aug 09, 2017	40.22	40.22	39.84	40.02	925,273	-0.54(-1.33%)
Aug 08, 2017	40.35	40.68	40.33	40.56	796,852	+0.57(+1.43%)
Aug 07, 2017	39.89	40.05	39.89	39.99	797,798	-0.35(-0.87%)
Aug 04, 2017	40.36	40.43	40.20	40.34	546,489	+0.14(+0.35%)
Aug 03, 2017	39.94	40.22	39.76	40.20	673,886	+0.39(+0.98%)
Aug 02, 2017	40.16	40.20	39.72	39.81	1,094,003	-0.90(-2.21%)
Aug 01, 2017	41.49	41.63	40.30	40.71	1,112,779	-0.36(-0.88%)
Jul 31, 2017	41.13	41.33	40.99	41.07	578,515	+0.10(+0.24%)
Jul 28, 2017	40.98	40.99	40.78	40.97	583,414	-0.32(-0.78%)
Jul 27, 2017	41.17	41.65	41.13	41.29	1,455,803	+0.49(+1.20%)
Jul 26, 2017	40.60	40.80	40.50	40.80	494,339	+0.62(+1.54%)
Jul 25, 2017	40.32	40.35	40.05	40.18	830,555	-0.43(-1.06%)
Jul 24, 2017	40.45	40.64	40.30	40.61	766,393	-0.20(-0.49%)
Jul 21, 2017	40.63	40.82	40.59	40.81	611,194	+0.18(+0.44%)
Jul 20, 2017		40.75	40.51	40.63	794,429	+0.07(+0.17%)
Jul 19, 2017	40.31	40.69	40.23	40.56	1,153,446	+0.19(+0.47%)
Jul 18, 2017	40.10	40.40	40.10	40.37	474,191	+0.24(+0.60%)
Jul 17, 2017	40.21	40.39	40.08	40.13	535,933	-0.09(-0.22%)
Jul 14, 2017	39.99	40.22	39.91	40.22	529,402	+0.42(+1.06%)
Jul 13, 2017	39.68	39.85	39.52	39.80	523,736	+0.07(+0.18%)
Jul 12, 2017	39.58	39.80	39.49	39.73	999,201	+0.88(+2.27%)
Jul 11, 2017	38.65	38.88	38.51	38.85	1,290,762	+0.70(+1.83%)
Jul 10, 2017	37.83	38.16	37.82	38.15	804,537	+0.36(+0.95%)
Jul 07, 2017	37.59	37.86	37.32	37.79	1,141,425	+0.25(+0.67%)
Jul 06, 2017	37.59	37.65	37.43	37.54	646,785	-0.39(-1.03%)
Jul 05, 2017	37.71	37.95	37.64	37.93	1,021,268	-0.26(-0.68%)

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.