Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.16	40.25	40.00	40.07	2,034,982	-0.07(-0.19%)
Sep 28, 2017	40.17	40.29	39.96	40.15	1,245,195	+0.19(+0.47%)
Sep 27, 2017	40.12	40.33	39.94	39.96	1,124,898	-0.04(-0.09%)
Sep 26, 2017	40.20	40.20	39.81	40.00	1,153,308	-0.17(-0.42%)
Sep 25, 2017	40.30	40.43	40.05	40.17	1,046,232	-0.14(-0.36%)
Sep 22, 2017	40.16	40.50	40.13	40.31	1,489,923	+0.20(+0.50%)
Sep 21, 2017	39.51	40.22	39.51	40.11	965,936	+0.68(+1.72%)
Sep 20, 2017	39.45	39.83	39.24	39.43	1,049,640	+0.14(+0.35%)
Sep 19, 2017	39.22	39.42	39.14	39.29	671,559	+0.16(+0.41%)
Sep 18, 2017	39.44	39.49	39.00	39.13	993,448	-0.27(-0.68%)
Sep 15, 2017	39.56	39.67	39.33	39.40	1,207,956	-0.17(-0.44%)
Sep 14, 2017	39.44	39.57	39.36	39.57	620,735	+0.15(+0.38%)
Sep 13, 2017	39.52	39.60	39.29	39.42	701,959	-0.05(-0.13%)
Sep 12, 2017	39.45	39.57	39.34	39.47	693,875	-0.02(-0.05%)
Sep 11, 2017	39.34	39.51	39.23	39.49	696,689	+0.39(+0.99%)
Sep 08, 2017	39.06	39.17	38.96	39.11	544,169	+0.01(+0.02%)
Sep 07, 2017	39.23	39.32	38.99	39.10	676,716	+0.03(+0.08%)
Sep 06, 2017	38.59	39.43	38.52	39.07	850,355	+0.46(+1.18%)
Sep 05, 2017	39.02	39.06	38.54	38.61	1,186,652	-0.49(-1.26%)
Sep 01, 2017	39.04	39.29	38.89	39.11	710,928	+0.35(+0.90%)
Aug 31, 2017	38.72	38.87	38.56	38.76	1,040,998	+0.34(+0.89%)
Aug 30, 2017	38.45	38.66	38.34	38.41	931,985	-0.10(-0.26%)
Aug 29, 2017	38.34	38.51	37.96	38.51	1,300,785	-0.10(-0.26%)
Aug 28, 2017	38.91	38.95	37.59	38.61	784,015	-0.19(-0.48%)
Aug 25, 2017	38.65	38.94	38.58	38.80	674,543	+0.21(+0.53%)
Aug 24, 2017	38.56	38.73	38.43	38.59	539,096	+0.17(+0.45%)
Aug 23, 2017	38.08	38.68	38.05	38.42	693,326	+0.16(+0.42%)
Aug 22, 2017	38.39	38.44	38.20	38.26	649,209	-0.02(-0.07%)
Aug 21, 2017	38.16	38.32	38.08	38.28	659,122	+0.09(+0.24%)
Aug 18, 2017	38.23	38.30	37.96	38.19	841,544	+0.12(+0.31%)
Aug 17, 2017	38.18	38.31	38.01	38.07	877,518	-0.18(-0.47%)
Aug 16, 2017	38.21	38.34	38.10	38.25	736,936	+0.22(+0.59%)
Aug 15, 2017	38.00	38.11	37.89	38.03	772,998	+0.05(+0.13%)
Aug 14, 2017	37.90	38.19	37.83	37.98	860,991	+0.31(+0.81%)
Aug 11, 2017	37.77	37.97	37.49	37.67	793,446	-0.06(-0.17%)
Aug 10, 2017	38.21	38.26	37.65	37.73	881,825	-0.57(-1.48%)
Aug 09, 2017	38.19	38.43	38.13	38.30	685,642	-0.14(-0.36%)
Aug 08, 2017	38.30	38.56	38.25	38.44	735,740	-0.04(-0.11%)
Aug 07, 2017	38.58	38.68	38.47	38.48	363,941	-0.11(-0.27%)
Aug 04, 2017	38.75	38.77	38.45	38.59	571,533	-0.09(-0.23%)
Aug 03, 2017	38.71	38.84	38.58	38.68	705,964	-0.11(-0.27%)
Aug 02, 2017	38.63	38.83	38.58	38.78	1,053,435	+0.09(+0.24%)
Aug 01, 2017	38.96	38.96	38.31	38.69	714,393	-0.17(-0.45%)
Jul 31, 2017	38.85	39.06	38.65	38.86	663,995	-0.03(-0.08%)
Jul 28, 2017	38.66	38.95	38.56	38.89	705,509	+0.36(+0.92%)
Jul 27, 2017	38.82	38.91	38.33	38.54	1,065,586	-0.28(-0.72%)
Jul 26, 2017	38.98	39.07	38.71	38.82	955,050	-0.12(-0.32%)
Jul 25, 2017	39.11	39.34	38.81	38.94	1,067,229	-0.03(-0.08%)
Jul 24, 2017	38.69	39.04	38.49	38.97	874,385	+0.27(+0.71%)
Jul 21, 2017	38.78	38.82	38.44	38.70	684,449	-0.11(-0.27%)
Jul 20, 2017	38.73	38.90	38.73	38.81	693,176	+0.06(+0.16%)
Jul 19, 2017	38.67	38.93	38.67	38.74	903,594	+0.20(+0.52%)
Jul 18, 2017	38.74	38.74	38.27	38.54	717,014	+0.08(+0.21%)
Jul 17, 2017	38.63	38.83	38.39	38.46	740,391	-0.22(-0.56%)
Jul 14, 2017	38.41	38.79	38.34	38.68	795,745	+0.20(+0.52%)
Jul 13, 2017	38.43	38.57	38.30	38.48	950,175	-0.03(-0.08%)
Jul 12, 2017	37.93	38.77	37.92	38.51	1,145,041	+0.56(+1.48%)
Jul 11, 2017	37.88	37.97	37.69	37.95	934,060	-0.01(-0.03%)
Jul 10, 2017	37.83	38.08	37.64	37.96	749,777	+0.06(+0.15%)
Jul 07, 2017	37.97	38.01	37.69	37.91	816,054	+0.21(+0.56%)
Jul 06, 2017	37.76	37.94	37.63	37.70	854,427	-0.16(-0.41%)
Jul 05, 2017	37.44	37.96	37.15	37.85	1,360,934	-0.08(-0.21%)

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.