Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.78	37.99	37.75	37.94	1,032,100	+0.15(+0.40%)
Sep 28, 2017	37.67	37.81	37.61	37.79	514,178	+0.13(+0.35%)
Sep 27, 2017	38.10	38.19	37.42	37.66	1,431,748	-0.18(-0.47%)
Sep 26, 2017	38.06	38.17	37.65	37.84	1,048,956	-0.27(-0.71%)
Sep 25, 2017	38.32	38.34	38.03	38.11	506,327	-0.14(-0.37%)
Sep 22, 2017	38.13	38.34	38.13	38.25	903,080	+0.13(+0.34%)
Sep 21, 2017	37.79	38.19	37.70	38.12	1,086,065	+0.33(+0.87%)
Sep 20, 2017	37.65	38.13	37.65	37.79	1,064,000	+0.18(+0.47%)
Sep 19, 2017	37.78	37.84	37.42	37.61	1,235,672	-0.12(-0.32%)
Sep 18, 2017	37.87	38.08	37.64	37.73	1,362,249	-0.07(-0.20%)
Sep 15, 2017	37.89	37.89	37.63	37.81	3,104,189	-0.05(-0.12%)
Sep 14, 2017	38.26	38.29	37.84	37.85	1,449,338	-0.52(-1.36%)
Sep 13, 2017	38.11	38.56	38.03	38.38	830,363	+0.13(+0.34%)
Sep 12, 2017	38.41	38.54	38.18	38.25	1,443,359	-0.06(-0.15%)
Sep 11, 2017	38.28	38.56	38.11	38.30	1,971,973	+0.30(+0.79%)
Sep 08, 2017	37.64	38.13	37.54	38.00	993,173	+0.34(+0.89%)
Sep 07, 2017	37.74	37.75	37.54	37.67	1,017,531	-0.03(-0.07%)
Sep 06, 2017	37.71	37.90	37.63	37.70	1,494,898	+0.04(+0.10%)
Sep 05, 2017	38.15	38.30	37.49	37.66	1,164,313	-0.41(-1.08%)
Sep 01, 2017	38.16	38.34	37.88	38.07	660,331	+0.06(+0.15%)
Aug 31, 2017	37.61	38.06	37.42	38.01	1,105,760	+0.61(+1.62%)
Aug 30, 2017	37.43	37.58	37.38	37.41	761,988	-0.05(-0.12%)
Aug 29, 2017	37.40	37.63	37.33	37.45	933,946	-0.17(-0.45%)
Aug 28, 2017	37.37	37.70	37.28	37.62	887,241	+0.31(+0.83%)
Aug 25, 2017	37.27	37.53	37.17	37.31	876,591	+0.12(+0.33%)
Aug 24, 2017	37.01	37.42	36.84	37.19	1,239,910	+0.32(+0.86%)
Aug 23, 2017	36.98	36.99	36.75	36.87	1,001,060	-0.23(-0.63%)
Aug 22, 2017	36.49	37.18	36.47	37.11	1,260,831	+0.66(+1.82%)
Aug 21, 2017	36.50	36.64	36.33	36.44	850,787	-0.07(-0.18%)
Aug 18, 2017	36.22	36.71	36.19	36.51	1,416,369	+0.16(+0.44%)
Aug 17, 2017	36.78	36.98	36.34	36.35	1,287,597	-0.41(-1.12%)
Aug 16, 2017	36.60	36.94	36.48	36.76	576,741	+0.12(+0.33%)
Aug 15, 2017	36.71	36.72	36.42	36.64	941,962	-0.03(-0.08%)
Aug 14, 2017	36.91	36.96	36.66	36.67	874,164	+0.00(+0.01%)
Aug 11, 2017	35.77	36.72	35.77	36.66	1,136,330	+0.00(+0.00%)
Aug 10, 2017	37.06	37.29	36.57	36.66	1,442,322	-0.66(-1.77%)
Aug 09, 2017	37.22	37.35	36.71	37.33	2,220,853	-0.04(-0.10%)
Aug 08, 2017	36.32	37.71	35.84	37.36	2,307,493	+0.28(+0.75%)
Aug 07, 2017	37.18	37.24	36.98	37.08	1,842,047	-0.10(-0.28%)
Aug 04, 2017	37.40	37.45	37.16	37.19	491,283	-0.14(-0.37%)
Aug 03, 2017	37.51	37.76	37.21	37.33	866,625	-0.10(-0.27%)
Aug 02, 2017	37.57	37.64	37.19	37.43	554,780	-0.18(-0.47%)
Aug 01, 2017	37.30	37.76	37.29	37.61	1,114,565	+0.47(+1.25%)
Jul 31, 2017	36.84	37.17	36.73	37.14	2,314,950	+0.39(+1.06%)
Jul 28, 2017	37.02	37.21	36.70	36.75	912,924	-0.34(-0.93%)
Jul 27, 2017	37.22	37.22	36.91	37.09	633,209	-0.07(-0.18%)
Jul 26, 2017	37.50	37.51	37.11	37.16	1,702,415	-0.36(-0.97%)
Jul 25, 2017	37.77	37.88	37.48	37.52	1,036,584	-0.20(-0.54%)
Jul 24, 2017	37.76	37.87	37.52	37.73	512,900	-0.06(-0.15%)
Jul 21, 2017	37.73	37.84	37.57	37.78	734,526	-0.12(-0.32%)
Jul 20, 2017	37.94	38.03	37.72	37.90	780,428	-0.04(-0.10%)
Jul 19, 2017	37.79	37.99	37.76	37.94	869,396	+0.27(+0.72%)
Jul 18, 2017	37.91	38.00	37.53	37.67	719,310	-0.26(-0.69%)
Jul 17, 2017	37.71	37.93	37.57	37.93	1,075,935	+0.30(+0.79%)
Jul 14, 2017	37.39	37.78	37.33	37.63	1,471,333	+0.16(+0.42%)
Jul 13, 2017	37.66	37.69	37.21	37.48	1,167,303	-0.13(-0.35%)
Jul 12, 2017	37.24	37.80	37.14	37.61	1,293,733	+0.60(+1.61%)
Jul 11, 2017	37.23	37.23	36.78	37.01	2,508,823	-0.34(-0.92%)
Jul 10, 2017	37.56	37.78	37.19	37.35	1,712,262	-0.14(-0.37%)
Jul 07, 2017	37.39	37.52	37.25	37.49	1,584,719	+0.34(+0.90%)
Jul 06, 2017	37.74	37.84	37.15	37.16	1,842,916	-0.98(-2.57%)
Jul 05, 2017	38.31	38.37	37.87	38.14	1,224,766	-0.13(-0.34%)

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.