Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.01	36.17	35.81	36.03	2,419,615	+0.16(+0.44%)
Sep 28, 2017	35.55	35.97	35.52	35.88	1,873,717	+0.24(+0.68%)
Sep 27, 2017		35.88	35.43	35.63	2,591,056	-0.10(-0.29%)
Sep 26, 2017	35.68	36.05	35.52	35.74	1,291,627	-0.02(-0.05%)
Sep 25, 2017	35.57	35.97	35.56	35.75	1,866,040	+0.21(+0.59%)
Sep 22, 2017	35.21	35.73	35.21	35.55	1,782,341	+0.32(+0.91%)
Sep 21, 2017	35.08	35.38	35.02	35.22	2,152,056	+0.09(+0.25%)
Sep 20, 2017	34.88	35.43	34.82	35.14	1,539,564	+0.22(+0.62%)
Sep 19, 2017	34.95	35.25	34.80	34.92	2,599,167	-0.07(-0.20%)
Sep 18, 2017	34.71	35.01	34.53	34.99	1,770,256	+0.35(+1.00%)
Sep 15, 2017		34.74	33.98	34.64	4,823,801	+0.42(+1.22%)
Sep 14, 2017	33.88	34.24	33.46	34.22	3,209,175	+0.28(+0.82%)
Sep 13, 2017	34.28	34.42	33.77	33.95	1,983,749	-0.39(-1.14%)
Sep 12, 2017		34.47	33.92	34.34	1,192,342	+0.43(+1.28%)
Sep 11, 2017	33.68	33.94	33.47	33.90	1,641,512	+0.45(+1.35%)
Sep 08, 2017	33.35	33.55	33.09	33.45	1,980,063	-0.06(-0.18%)
Sep 07, 2017	33.63	33.97	33.48	33.51	2,153,416	-0.37(-1.10%)
Sep 06, 2017	33.88	34.11	33.80	33.88	1,224,039	+0.15(+0.44%)
Sep 05, 2017	34.29	34.51	33.68	33.74	1,658,514	-0.61(-1.77%)
Sep 01, 2017	33.83	34.35	33.74	34.35	2,699,218	+0.57(+1.70%)
Aug 31, 2017	33.82	34.10	33.72	33.77	3,735,857	-0.03(-0.10%)
Aug 30, 2017	33.98	34.02	33.41	33.81	3,839,917	-0.16(-0.46%)
Aug 29, 2017	34.07	34.14	33.85	33.96	2,560,996	-0.25(-0.74%)
Aug 28, 2017	34.41	34.41	34.02	34.22	1,788,984	-0.11(-0.33%)
Aug 25, 2017	34.24	34.46	34.18	34.33	1,750,495	+0.19(+0.56%)
Aug 24, 2017	33.97	34.25	33.90	34.14	2,602,593	+0.18(+0.54%)
Aug 23, 2017	34.16	34.29	33.59	33.95	4,116,861	-0.56(-1.61%)
Aug 22, 2017	34.00	34.55	34.00	34.51	2,361,484	+0.60(+1.77%)
Aug 21, 2017	34.18	34.18	33.77	33.91	1,882,866	-0.27(-0.78%)
Aug 18, 2017	34.38	34.49	34.00	34.18	2,187,974	-0.30(-0.87%)
Aug 17, 2017	34.98	34.98	34.42	34.48	3,686,832	-0.40(-1.14%)
Aug 16, 2017	35.28	35.39	34.74	34.88	2,766,378	-0.41(-1.15%)
Aug 15, 2017	35.15	35.39	35.00	35.28	1,474,312	+0.03(+0.10%)
Aug 14, 2017	35.28	35.51	35.15	35.25	2,455,591	+0.09(+0.27%)
Aug 11, 2017	35.44	35.62	35.11	35.15	1,835,636	-0.33(-0.92%)
Aug 10, 2017	36.46	36.62	35.46	35.48	2,748,379	-1.04(-2.85%)
Aug 09, 2017	36.07	36.53	36.02	36.52	2,553,072	+0.38(+1.05%)
Aug 08, 2017	37.13	37.18	36.05	36.14	3,306,500	-0.98(-2.65%)
Aug 07, 2017	36.63	37.18	36.05	37.13	3,252,718	+0.61(+1.68%)
Aug 04, 2017	37.17	37.31	36.45	36.51	3,403,126	-0.53(-1.44%)
Aug 03, 2017	37.29	37.43	36.96	37.05	2,481,382	-0.22(-0.60%)
Aug 02, 2017	36.98	37.29	36.76	37.27	4,078,209	+0.25(+0.68%)
Aug 01, 2017	37.25	37.58	36.96	37.02	5,611,655	-0.04(-0.12%)
Jul 31, 2017	36.19	37.32	36.12	37.06	6,950,252	+1.04(+2.89%)
Jul 28, 2017	35.57	36.16	35.24	36.02	6,563,465	+0.51(+1.43%)
Jul 27, 2017	33.95	35.57	33.90	35.51	7,386,150	+1.14(+3.31%)
Jul 26, 2017	33.44	34.65	33.36	34.38	6,042,285	+1.09(+3.29%)
Jul 25, 2017	34.37	34.37	33.21	33.28	4,781,248	-1.04(-3.04%)
Jul 24, 2017	33.95	34.44	33.70	34.32	3,487,995	+0.35(+1.04%)
Jul 21, 2017	33.50	34.03	33.46	33.97	2,074,255	+0.44(+1.31%)
Jul 20, 2017	33.20	33.71	33.06	33.53	2,878,696	+0.28(+0.83%)
Jul 19, 2017	33.57	33.64	33.25	33.26	3,528,654	-0.34(-1.03%)
Jul 18, 2017	33.67	33.77	33.39	33.60	2,652,548	-0.02(-0.05%)
Jul 17, 2017	33.26	33.76	33.21	33.62	2,490,602	+0.31(+0.93%)
Jul 14, 2017	33.00	33.54	32.90	33.31	1,865,101	+0.33(+0.99%)
Jul 13, 2017	32.62	33.04	32.52	32.98	2,615,411	+0.34(+1.06%)
Jul 12, 2017	32.31	32.68	32.21	32.64	3,305,884	+0.61(+1.91%)
Jul 11, 2017	32.27	32.51	31.87	32.02	2,292,798	-0.29(-0.91%)
Jul 10, 2017	32.32	32.45	32.12	32.32	2,125,770	+0.00(+0.00%)
Jul 07, 2017	32.40	32.46	32.00	32.32	2,435,963	+0.01(+0.03%)
Jul 06, 2017	32.62	32.69	32.26	32.31	2,649,962	-0.41(-1.26%)
Jul 05, 2017	33.07	33.26	32.66	32.72	2,719,916	-0.41(-1.25%)

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.