Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.29	37.44	37.01	37.29	91,512	+0.14(+0.39%)
Sep 28, 2017	36.94	37.21	36.83	37.14	16,391	-0.21(-0.57%)
Sep 27, 2017	37.35	37.57	37.19	37.36	54,731	-1.20(-3.12%)
Sep 26, 2017	38.52	39.08	38.32	38.56	195,048	-0.14(-0.37%)
Sep 25, 2017	38.25	38.83	38.25	38.70	25,162	+0.55(+1.43%)
Sep 22, 2017	38.36	38.36	38.09	38.16	19,484	+0.10(+0.26%)
Sep 21, 2017	38.17	38.43	38.06	38.06	71,844	+0.24(+0.62%)
Sep 20, 2017	38.04	38.10	37.75	37.82	11,273	-0.19(-0.50%)
Sep 19, 2017	38.24	38.24	38.01	38.01	3,074	-0.12(-0.33%)
Sep 18, 2017	38.37	38.39	38.01	38.14	17,603	-0.45(-1.16%)
Sep 15, 2017	38.61	38.65	38.39	38.59	36,745	+0.02(+0.06%)
Sep 14, 2017	38.31	38.56	38.31	38.56	10,611	+0.30(+0.77%)
Sep 13, 2017	38.63	38.63	38.25	38.27	11,846	-0.26(-0.68%)
Sep 12, 2017	38.70	39.30	38.44	38.53	32,753	-0.40(-1.03%)
Sep 11, 2017	39.23	39.23	38.86	38.93	17,149	-0.93(-2.34%)
Sep 08, 2017	39.97	39.99	39.71	39.87	47,616	-0.20(-0.49%)
Sep 07, 2017	39.54	40.19	39.54	40.06	24,632	+0.82(+2.08%)
Sep 06, 2017	39.71	39.90	39.21	39.25	12,272	-0.55(-1.39%)
Sep 05, 2017	39.14	39.84	39.14	39.80	129,478	+1.29(+3.34%)
Sep 01, 2017	38.88	38.88	38.39	38.51	105,474	-0.66(-1.68%)
Aug 31, 2017	39.01	39.18	39.01	39.17	12,267	+0.27(+0.69%)
Aug 30, 2017	39.01	39.01	38.90	38.90	616	-0.08(-0.20%)
Aug 29, 2017	39.48	39.48	37.91	38.98	14,496	+0.29(+0.75%)
Aug 28, 2017	38.61	38.79	38.50	38.69	11,924	-0.10(-0.26%)
Aug 25, 2017	38.65	38.79	38.61	38.79	15,091	+0.35(+0.91%)
Aug 24, 2017	38.72	38.76	38.44	38.44	19,446	-0.28(-0.73%)
Aug 23, 2017	38.39	38.82	38.39	38.72	10,339	+0.55(+1.43%)
Aug 22, 2017	38.47	38.47	38.17	38.17	47,771	-0.21(-0.54%)
Aug 21, 2017	38.36	38.62	38.22	38.38	1,801	-0.01(-0.01%)
Aug 18, 2017	38.66	38.66	38.16	38.39	4,319	+0.05(+0.13%)
Aug 17, 2017	37.78	38.37	37.75	38.34	6,622	+0.51(+1.35%)
Aug 16, 2017	37.32	37.93	37.32	37.83	18,953	+0.31(+0.82%)
Aug 15, 2017	37.26	37.52	37.26	37.52	2,209	-0.50(-1.31%)
Aug 14, 2017	38.05	38.07	38.02	38.02	3,874	-0.18(-0.47%)
Aug 11, 2017	37.84	38.21	37.84	38.20	7,554	-0.01(-0.02%)
Aug 10, 2017	37.76	38.25	37.70	38.21	36,044	+0.64(+1.71%)
Aug 09, 2017	37.92	37.92	37.92	37.56	1,738	+0.41(+1.10%)
Aug 08, 2017	37.23	37.23	37.06	37.15	62,420	-0.26(-0.70%)
Aug 07, 2017	37.28	37.46	37.28	37.42	17,015	-0.03(-0.07%)
Aug 04, 2017	37.53	37.53	37.07	37.44	46,061	-0.52(-1.37%)
Aug 03, 2017	37.69	37.96	37.69	37.96	7,005	+0.63(+1.70%)
Aug 02, 2017	37.57	37.57	37.31	37.33	6,082	+0.09(+0.23%)
Aug 01, 2017	36.35	37.27	36.35	37.24	29,324	+0.56(+1.52%)
Jul 31, 2017	36.69	36.69	36.69	36.69	802	+0.12(+0.33%)
Jul 28, 2017	36.56	36.56	36.56	36.56	1,087	+0.35(+0.96%)
Jul 27, 2017	36.08	36.29	36.04	36.22	3,331	-0.17(-0.46%)
Jul 26, 2017	36.32	36.38	36.25	36.38	2,326	-0.05(-0.14%)
Jul 25, 2017	36.70	36.79	36.40	36.44	25,638	-0.97(-2.59%)
Jul 24, 2017	37.61	37.63	37.40	37.40	5,504	-0.38(-1.01%)
Jul 21, 2017	37.73	37.84	37.73	37.79	11,134	+0.32(+0.85%)
Jul 20, 2017	37.58	37.68	37.47	37.47	5,048	+0.22(+0.60%)
Jul 19, 2017	37.23	37.30	37.16	37.24	8,776	+0.19(+0.52%)
Jul 18, 2017	36.98	37.05	36.88	37.05	2,657	+0.54(+1.49%)
Jul 17, 2017	36.38	36.51	36.38	36.51	51,114	+0.13(+0.36%)
Jul 14, 2017	36.35	36.44	36.34	36.38	11,089	+0.22(+0.61%)
Jul 13, 2017	36.47	36.47	36.12	36.16	10,799	-0.60(-1.63%)
Jul 12, 2017	36.64	36.77	36.56	36.76	5,582	+0.65(+1.79%)
Jul 11, 2017	36.07	36.24	36.07	36.11	3,433	+0.01(+0.03%)
Jul 10, 2017	35.92	36.18	35.92	36.10	27,106	+0.17(+0.48%)
Jul 07, 2017	35.99	36.13	35.93	35.93	7,911	-0.42(-1.15%)
Jul 06, 2017	36.49	36.49	36.09	36.34	115,655	-0.58(-1.57%)
Jul 05, 2017	36.82	37.04	36.82	36.92	27,517	+0.07(+0.19%)

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.