Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.36	37.11	36.20	36.71	245,653	+0.24(+0.65%)
Sep 28, 2017	36.75	36.75	36.16	36.48	266,837	-0.20(-0.54%)
Sep 27, 2017	36.95	37.03	36.32	36.67	292,869	-0.20(-0.53%)
Sep 26, 2017	36.99	36.99	36.52	36.87	306,652	-0.24(-0.64%)
Sep 25, 2017	36.20	37.15	36.19	37.11	375,947	+1.10(+3.06%)
Sep 22, 2017	35.93	36.20	35.77	36.00	199,971	+0.08(+0.22%)
Sep 21, 2017	36.36	36.36	35.69	35.93	291,684	-0.35(-0.98%)
Sep 20, 2017	36.48	36.63	36.20	36.28	210,512	-0.08(-0.22%)
Sep 19, 2017	36.55	36.67	36.32	36.36	169,582	-0.16(-0.43%)
Sep 18, 2017	36.36	36.63	36.36	36.52	177,489	+0.16(+0.43%)
Sep 15, 2017	36.63	36.67	36.28	36.36	124,940	-0.31(-0.86%)
Sep 14, 2017	36.87	36.91	36.55	36.67	110,958	-0.16(-0.43%)
Sep 13, 2017	36.32	36.83	36.32	36.83	100,059	+0.51(+1.41%)
Sep 12, 2017	36.48	36.52	36.28	36.32	109,427	+0.04(+0.11%)
Sep 11, 2017	36.04	36.48	35.98	36.28	83,379	+0.31(+0.88%)
Sep 08, 2017	36.20	36.24	35.80	35.96	198,956	-0.35(-0.98%)
Sep 07, 2017	36.24	36.59	35.96	36.32	77,448	+0.00(+0.00%)
Sep 06, 2017	36.40	36.44	36.16	36.32	79,879	+0.04(+0.11%)
Sep 05, 2017	37.07	37.07	36.12	36.28	253,610	-0.43(-1.18%)
Sep 01, 2017	36.59	36.71	36.20	36.71	152,482	+0.24(+0.65%)
Aug 31, 2017	35.61	36.55	35.57	36.48	208,221	+1.02(+2.89%)
Aug 30, 2017	35.02	35.57	34.82	35.45	139,891	+0.31(+0.90%)
Aug 29, 2017	34.78	35.17	34.51	35.14	174,008	+0.20(+0.56%)
Aug 28, 2017	35.49	35.61	34.81	34.94	398,988	-0.39(-1.11%)
Aug 25, 2017	35.06	35.49	35.06	35.34	174,395	+0.31(+0.90%)
Aug 24, 2017	34.94	35.26	34.78	35.02	90,107	+0.08(+0.23%)
Aug 23, 2017	34.35	35.14	34.23	34.94	227,919	+0.51(+1.49%)
Aug 22, 2017	33.72	34.47	33.72	34.43	301,581	+0.75(+2.22%)
Aug 21, 2017	34.27	34.39	33.51	33.68	533,300	-0.71(-2.06%)
Aug 18, 2017	34.47	34.55	34.12	34.39	311,803	-0.20(-0.57%)
Aug 17, 2017	34.55	34.90	34.51	34.59	191,272	-0.16(-0.45%)
Aug 16, 2017	35.26	35.65	34.47	34.74	418,771	-0.47(-1.34%)
Aug 15, 2017	35.65	35.73	34.82	35.22	536,291	-0.63(-1.76%)
Aug 14, 2017	36.00	36.40	35.77	35.85	436,787	+0.00(+0.00%)
Aug 11, 2017	36.20	36.20	35.77	35.85	538,817	-0.31(-0.87%)
Aug 10, 2017	36.87	37.03	36.08	36.16	356,922	-0.71(-1.92%)
Aug 09, 2017	36.40	37.22	36.28	36.87	409,630	+0.63(+1.74%)
Aug 08, 2017	37.22	37.38	36.00	36.24	599,397	-1.14(-3.05%)
Aug 07, 2017	37.85	37.97	37.33	37.38	287,494	-0.43(-1.14%)
Aug 04, 2017	38.17	38.17	37.77	37.81	128,329	-0.20(-0.52%)
Aug 03, 2017	38.40	38.45	37.85	38.01	171,362	-0.39(-1.02%)
Aug 02, 2017	38.36	38.44	38.25	38.40	187,339	+0.04(+0.10%)
Aug 01, 2017	38.36	38.56	38.29	38.36	201,407	+0.12(+0.31%)
Jul 31, 2017	38.17	38.27	37.93	38.25	179,961	+0.08(+0.21%)
Jul 28, 2017	38.17	38.21	38.09	38.17	194,911	+0.00(+0.00%)
Jul 27, 2017	38.17	38.24	38.01	38.17	213,707	+0.00(+0.00%)
Jul 26, 2017	38.52	38.56	38.13	38.17	238,452	-0.16(-0.41%)
Jul 25, 2017	38.21	38.41	38.17	38.33	198,914	+0.28(+0.72%)
Jul 24, 2017	38.13	38.17	37.85	38.05	162,650	+0.08(+0.21%)
Jul 21, 2017	38.29	38.40	37.81	37.97	230,799	-0.31(-0.82%)
Jul 20, 2017	38.64	38.68	38.17	38.29	180,468	-0.28(-0.71%)
Jul 19, 2017	38.52	38.64	38.36	38.56	226,914	+0.04(+0.10%)
Jul 18, 2017	38.56	38.64	38.29	38.52	132,685	+0.12(+0.31%)
Jul 17, 2017	38.36	38.56	38.33	38.40	208,166	+0.08(+0.21%)
Jul 14, 2017	38.13	38.33	38.01	38.33	213,077	+0.39(+1.04%)
Jul 13, 2017	37.93	37.97	37.66	37.93	98,033	+0.00(+0.00%)
Jul 12, 2017	37.74	38.13	37.38	37.93	122,806	+0.43(+1.15%)
Jul 11, 2017	37.34	37.50	37.09	37.50	205,084	+0.12(+0.32%)
Jul 10, 2017	37.66	37.77	37.11	37.38	201,486	-0.28(-0.73%)
Jul 07, 2017	37.42	37.74	36.87	37.66	226,776	+0.00(+0.00%)
Jul 06, 2017	38.17	38.33	37.42	37.66	312,103	-0.08(-0.21%)
Jul 05, 2017	38.56	38.56	37.62	37.74	497,352	-0.79(-2.04%)

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.