Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.66	38.01	37.36	37.39	2,684,540	-0.18(-0.49%)
Sep 28, 2017	37.52	37.78	37.27	37.58	2,399,888	+0.00(+0.00%)
Sep 27, 2017		37.59		37.58	2,938,635	+0.30(+0.81%)
Sep 26, 2017	37.25	37.49	36.98	37.27	2,232,980	+0.07(+0.19%)
Sep 25, 2017	36.07	37.38	36.05	37.20	3,705,954	+1.16(+3.21%)
Sep 22, 2017	36.63	36.74	35.93	36.04	4,333,943	-0.42(-1.16%)
Sep 21, 2017	37.38	37.38	36.29	36.47	4,866,664	-0.68(-1.83%)
Sep 20, 2017	36.94	37.41	36.16	37.14	6,203,531	-0.65(-1.71%)
Sep 19, 2017	38.38	38.48	37.79	37.79	3,196,132	-0.60(-1.56%)
Sep 18, 2017	38.83	38.92	38.34	38.39	2,894,845	-0.53(-1.35%)
Sep 15, 2017	38.14	38.93	38.14	38.92	4,889,898	+0.78(+2.05%)
Sep 14, 2017	38.09	38.24	37.96	38.13	1,820,946	+0.05(+0.13%)
Sep 13, 2017	37.84	38.27	37.74	38.09	1,928,400	+0.25(+0.65%)
Sep 12, 2017	38.14	38.43	37.77	37.84	3,219,696	-0.28(-0.73%)
Sep 11, 2017	38.29	38.65	38.10	38.12	2,735,102	-0.15(-0.40%)
Sep 08, 2017	37.80	38.55	37.63	38.27	3,595,363	+0.42(+1.12%)
Sep 07, 2017	37.99	38.28	37.53	37.85	4,674,617	-0.11(-0.29%)
Sep 06, 2017	37.33	37.98	37.10	37.96	4,685,270	+0.69(+1.84%)
Sep 05, 2017	36.22	37.28	36.19	37.27	6,009,408	+1.01(+2.80%)
Sep 01, 2017	37.08	37.17	36.17	36.26	7,061,397	-0.64(-1.73%)
Aug 31, 2017	37.53	38.64	36.90	36.90	10,920,162	-3.23(-8.06%)
Aug 30, 2017	40.52	40.73	40.08	40.13	5,495,083	-0.45(-1.10%)
Aug 29, 2017	40.58	40.83	40.48	40.58	3,030,075	+0.06(+0.14%)
Aug 28, 2017	41.15	41.20	40.20	40.52	4,270,634	-0.53(-1.28%)
Aug 25, 2017	42.06	42.09	41.05	41.05	4,657,890	-0.86(-2.06%)
Aug 24, 2017	43.09	43.09	41.78	41.91	3,239,237	-1.37(-3.16%)
Aug 23, 2017	43.08	43.42	42.97	43.28	2,484,203	+0.15(+0.35%)
Aug 22, 2017	42.96	43.17	42.77	43.13	1,538,590	+0.14(+0.33%)
Aug 21, 2017	43.00	43.18	42.83	42.98	1,562,056	+0.10(+0.24%)
Aug 18, 2017	43.02	43.09	42.63	42.88	1,907,051	-0.22(-0.50%)
Aug 17, 2017	42.93	43.34	42.84	43.09	1,071,875	-0.02(-0.06%)
Aug 16, 2017	42.91	43.13	42.91	43.12	784,884	+0.21(+0.48%)
Aug 15, 2017	43.01	43.10	42.81	42.91	761,483	-0.10(-0.22%)
Aug 14, 2017	42.99	43.24	42.83	43.01	1,064,534	+0.19(+0.45%)
Aug 11, 2017	42.50	43.01	42.46	42.81	1,853,815	+0.29(+0.68%)
Aug 10, 2017	42.37	42.66	42.23	42.53	1,615,550	+0.03(+0.08%)
Aug 09, 2017	42.51	42.81	42.39	42.50	2,087,897	-0.03(-0.08%)
Aug 08, 2017	42.35	42.62	42.18	42.53	1,766,945	+0.01(+0.02%)
Aug 07, 2017	42.39	42.69	42.32	42.52	1,656,590	+0.05(+0.11%)
Aug 04, 2017	42.32	42.64	42.32	42.47	1,658,229	+0.14(+0.32%)
Aug 03, 2017	42.13	42.54	42.02	42.34	1,838,263	+0.24(+0.57%)
Aug 02, 2017	41.93	42.30	41.58	42.10	1,876,044	+0.15(+0.36%)
Aug 01, 2017	42.10	42.18	41.70	41.94	2,041,383	-0.25(-0.59%)
Jul 31, 2017	42.10	42.25	41.85	42.19	1,314,204	-0.02(-0.04%)
Jul 28, 2017	42.33	42.38	42.08	42.21	1,070,432	-0.18(-0.41%)
Jul 27, 2017	41.98	42.38	41.91	42.38	1,236,403	+0.37(+0.87%)
Jul 26, 2017	42.02	42.11	41.82	42.02	1,530,395	+0.06(+0.15%)
Jul 25, 2017	41.66	42.04	41.56	41.95	1,846,063	+0.42(+1.00%)
Jul 24, 2017	41.54	41.68	41.26	41.54	1,409,758	+0.01(+0.02%)
Jul 21, 2017	41.38	41.54	41.19	41.53	1,350,172	+0.06(+0.15%)
Jul 20, 2017		41.84	41.20	41.47	2,020,636	-0.52(-1.24%)
Jul 19, 2017	40.97	42.16	40.91	41.98	3,352,422	+1.26(+3.10%)
Jul 18, 2017	41.28	41.41	40.71	40.72	2,588,550	-0.64(-1.54%)
Jul 17, 2017	41.34	41.45	41.26	41.36	1,455,118	+0.05(+0.12%)
Jul 14, 2017	41.15	41.36	41.11	41.31	1,548,065	+0.30(+0.74%)
Jul 13, 2017	41.04	41.28	40.91	41.01	1,454,018	-0.03(-0.08%)
Jul 12, 2017	41.03	41.42	40.94	41.04	2,134,921	+0.22(+0.55%)
Jul 11, 2017	40.71	40.95	40.43	40.82	2,820,160	+0.40(+0.99%)
Jul 10, 2017	41.00	41.06	40.40	40.42	2,403,920	-0.49(-1.20%)
Jul 07, 2017	41.08	41.32	40.89	40.91	1,860,431	-0.08(-0.19%)
Jul 06, 2017	41.09	41.43	40.94	40.99	2,711,223	-0.25(-0.62%)
Jul 05, 2017	41.35	41.63	41.12	41.24	2,682,601	-0.15(-0.36%)

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.