Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.15	37.15	36.28	36.59	3,151,138	+0.09(+0.26%)
Sep 28, 2017	36.27	36.57	35.93	36.50	836,921	+0.10(+0.28%)
Sep 27, 2017			36.23	36.39	890,362	-0.38(-1.02%)
Sep 26, 2017	36.83	36.99	36.62	36.77	621,269	-0.15(-0.41%)
Sep 25, 2017	36.32	37.07	36.27	36.92	2,458,647	+0.67(+1.84%)
Sep 22, 2017	36.25	36.45	36.08	36.25	657,173	-0.06(-0.16%)
Sep 21, 2017	36.54	36.63	36.25	36.31	2,623,446	-0.25(-0.69%)
Sep 20, 2017	36.91	37.14	36.33	36.56	941,641	-0.35(-0.94%)
Sep 19, 2017	37.31	37.47	36.90	36.91	626,655	-0.27(-0.73%)
Sep 18, 2017	37.00	37.37	36.89	37.18	703,943	+0.24(+0.66%)
Sep 15, 2017	36.96	37.13	36.77	36.94	1,728,956	-0.05(-0.13%)
Sep 14, 2017	37.27	37.37	36.96	36.99	710,903	-0.24(-0.66%)
Sep 13, 2017	37.07	37.29	36.96	37.23	936,508	+0.19(+0.51%)
Sep 12, 2017	37.08	37.24	36.95	37.04	828,936	-0.07(-0.18%)
Sep 11, 2017	36.83	37.14	36.83	37.11	659,131	+0.30(+0.82%)
Sep 08, 2017	37.05	37.19	36.64	36.81	585,584	-0.40(-1.09%)
Sep 07, 2017	37.39	37.58	37.04	37.21	578,126	-0.18(-0.48%)
Sep 06, 2017	37.27	37.56	37.11	37.39	552,131	+0.20(+0.53%)
Sep 05, 2017	37.30	37.62	37.11	37.19	511,193	-0.02(-0.05%)
Sep 01, 2017	37.15	37.30	36.79	37.21	575,830	+0.15(+0.41%)
Aug 31, 2017	36.04	37.22	35.94	37.06	1,167,496	+1.15(+3.20%)
Aug 30, 2017	35.71	36.06	35.38	35.91	570,544	+0.10(+0.29%)
Aug 29, 2017	35.45	35.92	35.21	35.81	700,549	+0.17(+0.48%)
Aug 28, 2017	35.84	35.84	35.36	35.64	531,702	-0.16(-0.45%)
Aug 25, 2017	35.97	36.09	35.80	35.80	339,046	-0.17(-0.47%)
Aug 24, 2017	35.99	36.29	35.78	35.97	382,096	-0.09(-0.26%)
Aug 23, 2017	35.79	36.20	35.74	36.06	1,246,621	+0.13(+0.37%)
Aug 22, 2017	35.09	35.94	35.08	35.93	405,325	+0.84(+2.39%)
Aug 21, 2017	35.49	35.49	34.82	35.09	513,041	-0.40(-1.14%)
Aug 18, 2017	35.40	35.76	35.23	35.50	595,931	+0.03(+0.08%)
Aug 17, 2017	35.86	36.08	35.42	35.47	692,526	-0.35(-0.97%)
Aug 16, 2017	36.11	36.29	35.72	35.82	567,833	-0.21(-0.57%)
Aug 15, 2017	36.29	36.44	35.52	36.03	1,018,526	-0.45(-1.24%)
Aug 14, 2017	36.36	37.14	36.36	36.48	1,103,664	+0.11(+0.31%)
Aug 11, 2017	35.99	36.53	35.99	36.36	1,068,002	+0.08(+0.23%)
Aug 10, 2017	36.97	37.06	36.24	36.28	1,511,204	-0.47(-1.28%)
Aug 09, 2017	36.72	37.03	36.61	36.75	1,128,633	+0.02(+0.05%)
Aug 08, 2017	36.88	37.15	36.41	36.73	1,062,753	-0.36(-0.96%)
Aug 07, 2017	37.06	37.15	36.80	37.09	1,011,089	+0.01(+0.03%)
Aug 04, 2017	37.36	37.43	36.99	37.08	1,115,699	-0.27(-0.73%)
Aug 03, 2017	37.15	37.85	37.11	37.35	744,125	-0.18(-0.48%)
Aug 02, 2017	37.65	37.79	37.21	37.53	2,303,829	-0.13(-0.35%)
Aug 01, 2017	38.46	38.54	37.56	37.66	1,257,534	-0.73(-1.91%)
Jul 31, 2017	38.18	38.45	37.71	38.39	605,572	+0.32(+0.85%)
Jul 28, 2017	38.04	38.27	37.83	38.07	924,096	+0.16(+0.42%)
Jul 27, 2017	37.97	38.11	37.65	37.91	743,169	-0.08(-0.22%)
Jul 26, 2017	38.26	38.30	37.95	38.00	640,613	-0.11(-0.29%)
Jul 25, 2017	38.37	38.49	37.95	38.11	731,687	+0.04(+0.10%)
Jul 24, 2017	37.92	38.13	37.63	38.07	659,577	+0.22(+0.59%)
Jul 21, 2017	38.28	38.28	37.60	37.85	1,452,925	-0.32(-0.85%)
Jul 20, 2017	38.29	38.34	37.78	38.17	718,512	-0.07(-0.19%)
Jul 19, 2017	38.37	38.38	38.02	38.25	850,517	-0.11(-0.29%)
Jul 18, 2017	38.46	38.47	38.00	38.36	675,474	+0.10(+0.27%)
Jul 17, 2017	37.98	38.40	37.86	38.26	1,674,463	+0.25(+0.66%)
Jul 14, 2017		38.07	37.62	38.01	994,165	+0.39(+1.03%)
Jul 13, 2017	37.44	37.67	37.09	37.62	706,908	+0.18(+0.47%)
Jul 12, 2017	37.91	37.91	37.29	37.44	924,901	+0.32(+0.87%)
Jul 11, 2017	37.00	37.18	36.72	37.12	825,850	+0.04(+0.10%)
Jul 10, 2017	37.25	37.38	36.75	37.08	1,134,858	-0.32(-0.87%)
Jul 07, 2017	37.15	37.53	36.73	37.40	1,377,898	+0.20(+0.55%)
Jul 06, 2017	37.39	37.70	36.81	37.20	1,195,120	-0.02(-0.05%)
Jul 05, 2017	37.56	37.56	36.96	37.22	3,494,454	-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.