Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.02	37.28	36.89	36.94	2,238,860	-0.02(-0.04%)
Sep 28, 2017	36.73	37.10	36.51	36.96	2,193,828	-0.16(-0.44%)
Sep 27, 2017	36.76	37.42	36.76	37.12	3,430,178	+0.42(+1.14%)
Sep 26, 2017	36.90	36.98	36.66	36.70	1,953,936	-0.09(-0.25%)
Sep 25, 2017	36.44	36.88	36.38	36.79	3,530,775	+0.32(+0.88%)
Sep 22, 2017	35.99	36.51	35.99	36.47	2,228,598	+0.36(+1.00%)
Sep 21, 2017	36.26	36.44	36.09	36.11	2,380,409	-0.07(-0.18%)
Sep 20, 2017	36.01	36.40	35.95	36.17	3,392,968	-0.03(-0.08%)
Sep 19, 2017	36.09	36.26	35.90	36.20	2,644,952	+0.02(+0.06%)
Sep 18, 2017	35.74	36.44	35.68	36.18	4,329,542	+0.48(+1.34%)
Sep 15, 2017	35.36	35.73	35.09	35.70	4,206,434	+0.36(+1.01%)
Sep 14, 2017	35.11	35.48	35.10	35.35	2,559,180	+0.05(+0.14%)
Sep 13, 2017	35.02	35.33	34.93	35.30	2,323,974	+0.19(+0.55%)
Sep 12, 2017	34.58	35.15	34.51	35.10	2,642,935	+0.53(+1.54%)
Sep 11, 2017	34.64	34.77	34.45	34.57	2,801,779	+0.05(+0.15%)
Sep 08, 2017	34.52	34.63	33.89	34.52	3,270,659	+0.39(+1.15%)
Sep 07, 2017	33.46	34.17	33.35	34.13	4,586,242	+0.81(+2.44%)
Sep 06, 2017	33.48	33.69	33.23	33.31	4,648,329	-0.03(-0.08%)
Sep 05, 2017	33.61	33.62	33.17	33.34	3,073,439	-0.29(-0.87%)
Sep 01, 2017	33.98	33.98	33.63	33.63	1,885,232	-0.24(-0.71%)
Aug 31, 2017	33.88	33.97	33.72	33.87	2,278,598	+0.13(+0.38%)
Aug 30, 2017	33.25	33.76	33.07	33.74	2,747,502	+0.47(+1.41%)
Aug 29, 2017	32.78	33.31	32.74	33.27	3,273,865	+0.39(+1.18%)
Aug 28, 2017	32.91	33.05	32.76	32.89	2,192,796	+0.20(+0.61%)
Aug 25, 2017		32.96	32.61	32.69	1,869,068	+0.10(+0.30%)
Aug 24, 2017	32.73	32.83	32.54	32.59	2,380,152	-0.10(-0.30%)
Aug 23, 2017	32.70	32.83	32.61	32.69	2,150,961	-0.22(-0.68%)
Aug 22, 2017	32.44	32.94	32.32	32.91	3,199,392	+0.61(+1.90%)
Aug 21, 2017	32.19	32.47	32.03	32.30	2,307,389	+0.13(+0.40%)
Aug 18, 2017	32.17	32.30	32.06	32.17	3,873,819	-0.08(-0.24%)
Aug 17, 2017	32.76	32.76	32.18	32.25	3,382,704	-0.65(-1.99%)
Aug 16, 2017	33.24	33.38	32.85	32.90	1,988,959	-0.22(-0.68%)
Aug 15, 2017	33.43	33.49	33.02	33.13	2,573,114	-0.17(-0.52%)
Aug 14, 2017	33.27	33.46	33.10	33.30	3,263,525	+0.33(+1.01%)
Aug 11, 2017	33.30	33.30	32.94	32.97	2,944,607	-0.20(-0.61%)
Aug 10, 2017	33.84	34.03	33.16	33.17	4,723,845	-1.02(-2.98%)
Aug 09, 2017	34.46	34.59	34.10	34.19	3,091,979	-0.35(-1.02%)
Aug 08, 2017	34.76	35.12	34.49	34.54	2,796,264	-0.33(-0.95%)
Aug 07, 2017	34.83	35.04	34.69	34.87	2,279,603	-0.02(-0.04%)
Aug 04, 2017	34.51	34.98	34.50	34.88	3,019,134	+0.49(+1.43%)
Aug 03, 2017	34.38	34.77	34.22	34.39	3,161,157	+0.09(+0.25%)
Aug 02, 2017	33.91	34.33	33.80	34.30	3,454,869	+0.20(+0.60%)
Aug 01, 2017	34.94	34.94	33.83	34.10	4,458,956	-0.72(-2.06%)
Jul 31, 2017	34.83	35.10	34.69	34.82	2,260,141	+0.14(+0.40%)
Jul 28, 2017	34.54	34.80	34.43	34.68	2,708,999	+0.01(+0.03%)
Jul 27, 2017	34.73	34.96	34.42	34.67	2,928,683	-0.20(-0.58%)
Jul 26, 2017	34.96	35.28	34.78	34.87	3,360,826	-0.04(-0.12%)
Jul 25, 2017	35.61	35.77	34.21	34.92	8,683,263	-0.25(-0.72%)
Jul 24, 2017	35.13	35.31	34.90	35.17	5,299,894	+0.14(+0.39%)
Jul 21, 2017	34.72	35.12	34.66	35.03	3,015,843	+0.16(+0.47%)
Jul 20, 2017		35.28	34.68	34.87	2,879,714	+0.01(+0.03%)
Jul 19, 2017	34.63	34.91	34.47	34.86	2,931,797	+0.04(+0.12%)
Jul 18, 2017	34.64	34.85	34.53	34.82	2,326,437	+0.11(+0.32%)
Jul 17, 2017	34.92	35.04	34.66	34.71	2,775,433	-0.21(-0.61%)
Jul 14, 2017	34.52	35.03	34.50	34.92	1,864,161	+0.20(+0.57%)
Jul 13, 2017	34.92	35.00	34.63	34.72	3,007,687	-0.13(-0.38%)
Jul 12, 2017	35.18	35.38	34.83	34.85	2,713,682	+0.00(+0.00%)
Jul 11, 2017	34.79	35.03	34.60	34.85	3,315,235	+0.02(+0.06%)
Jul 10, 2017	34.31	35.07	34.28	34.83	4,313,840	+0.44(+1.27%)
Jul 07, 2017	34.30	34.65	34.00	34.40	2,919,526	+0.21(+0.62%)
Jul 06, 2017	33.79	34.59	33.74	34.18	6,358,788	+0.41(+1.22%)
Jul 05, 2017	34.17	34.26	33.49	33.77	4,979,379	-0.31(-0.91%)

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.