Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.88	37.08	36.57	36.93	1,184,227	+0.08(+0.21%)
Sep 28, 2017	37.42	37.66	36.60	36.85	1,618,015	-0.65(-1.73%)
Sep 27, 2017	37.76	37.85	36.95	37.50	1,399,525	-0.10(-0.28%)
Sep 26, 2017	37.37	37.73	37.17	37.60	1,309,693	+0.29(+0.79%)
Sep 25, 2017	36.81	37.37	36.81	37.31	1,672,267	+0.35(+0.94%)
Sep 22, 2017	36.49	37.00	36.17	36.96	1,110,165	+0.38(+1.04%)
Sep 21, 2017	36.75	36.83	36.43	36.58	789,091	-0.16(-0.45%)
Sep 20, 2017	36.33	36.84	36.24	36.75	1,607,097	+0.52(+1.43%)
Sep 19, 2017	35.77	36.29	35.65	36.23	1,033,000	+0.49(+1.38%)
Sep 18, 2017	35.85	36.05	35.65	35.74	1,114,237	+0.01(+0.02%)
Sep 15, 2017	35.64	35.80	35.30	35.73	1,562,837	+0.03(+0.07%)
Sep 14, 2017	35.30	35.77	35.13	35.70	1,053,233	+0.39(+1.10%)
Sep 13, 2017	34.92	35.37	34.85	35.31	1,710,342	+0.40(+1.14%)
Sep 12, 2017	34.86	35.24	34.77	34.92	1,307,533	+0.20(+0.57%)
Sep 11, 2017	34.37	34.94	34.28	34.72	1,229,694	+0.64(+1.87%)
Sep 08, 2017	34.39	34.48	33.66	34.08	1,786,802	-0.37(-1.08%)
Sep 07, 2017	34.55	34.55	33.98	34.45	1,289,942	-0.04(-0.13%)
Sep 06, 2017	34.42	34.82	34.27	34.49	2,357,706	+0.35(+1.04%)
Sep 05, 2017	34.22	34.37	33.92	34.14	2,508,345	+0.01(+0.03%)
Sep 01, 2017	34.01	34.44	33.91	34.13	1,497,619	+0.22(+0.66%)
Aug 31, 2017	33.83	34.01	33.44	33.91	1,096,916	+0.27(+0.80%)
Aug 30, 2017	33.34	33.66	32.96	33.64	950,418	+0.27(+0.80%)
Aug 29, 2017	32.84	33.42	32.82	33.37	952,786	+0.22(+0.68%)
Aug 28, 2017	33.18	33.41	32.68	33.15	1,084,779	-0.01(-0.03%)
Aug 25, 2017	33.19	33.45	32.91	33.16	1,045,406	+0.33(+1.00%)
Aug 24, 2017	33.32	33.43	32.72	32.83	857,862	-0.44(-1.32%)
Aug 23, 2017	33.21	33.52	33.16	33.27	1,151,733	-0.16(-0.49%)
Aug 22, 2017	32.61	33.48	32.58	33.43	1,632,699	+0.99(+3.06%)
Aug 21, 2017	32.85	32.85	32.38	32.44	1,107,766	-0.47(-1.42%)
Aug 18, 2017	33.05	33.27	32.90	32.91	1,601,699	-0.23(-0.70%)
Aug 17, 2017	33.83	33.98	33.13	33.14	934,347	-0.89(-2.61%)
Aug 16, 2017	34.16	34.51	33.98	34.03	1,331,500	-0.02(-0.05%)
Aug 15, 2017	34.28	34.50	33.91	34.04	2,619,758	-0.03(-0.10%)
Aug 14, 2017	33.86	34.12	33.65	34.08	1,646,426	+0.56(+1.67%)
Aug 11, 2017	33.03	33.59	33.03	33.52	1,210,735	+0.16(+0.49%)
Aug 10, 2017	33.56	33.79	33.17	33.35	2,393,754	-0.41(-1.23%)
Aug 09, 2017	34.26	34.39	33.62	33.77	1,659,771	-0.62(-1.81%)
Aug 08, 2017	34.90	35.11	34.36	34.39	1,460,272	-0.61(-1.75%)
Aug 07, 2017	35.49	35.54	34.87	35.00	2,366,819	-0.55(-1.55%)
Aug 04, 2017	35.66	35.86	35.31	35.55	1,391,166	-0.03(-0.07%)
Aug 03, 2017	36.10	36.19	35.43	35.58	2,351,961	-0.60(-1.67%)
Aug 02, 2017	35.71	36.31	35.60	36.19	1,835,704	+0.28(+0.79%)
Aug 01, 2017	35.50	35.95	35.47	35.90	2,730,049	+0.40(+1.12%)
Jul 31, 2017	35.66	36.38	35.36	35.50	3,591,550	-0.15(-0.41%)
Jul 28, 2017	35.43	36.35	34.74	35.65	7,936,100	-4.37(-10.91%)
Jul 27, 2017	40.20	40.29	39.46	40.02	1,769,445	-0.24(-0.60%)
Jul 26, 2017	40.89	40.99	40.16	40.26	1,443,441	-0.53(-1.29%)
Jul 25, 2017	40.36	41.08	40.18	40.79	1,374,753	+0.87(+2.18%)
Jul 24, 2017	39.91	40.01	39.55	39.91	992,835	+0.01(+0.02%)
Jul 21, 2017	40.00	40.01	39.59	39.91	553,220	-0.31(-0.77%)
Jul 20, 2017	40.27	40.46	39.85	40.22	1,042,519	+0.04(+0.11%)
Jul 19, 2017	39.84	40.19	39.73	40.17	897,124	+0.36(+0.91%)
Jul 18, 2017	39.54	39.98	39.46	39.81	1,069,308	+0.19(+0.48%)
Jul 17, 2017	40.02	40.27	39.59	39.62	1,403,894	-0.23(-0.58%)
Jul 14, 2017	39.66	40.14	39.61	39.85	1,380,911	+0.34(+0.85%)
Jul 13, 2017	39.91	39.96	39.15	39.52	1,614,926	-0.41(-1.04%)
Jul 12, 2017	39.92	40.26	39.66	39.93	950,493	+0.43(+1.09%)
Jul 11, 2017	39.49	39.63	38.97	39.50	1,308,512	-0.54(-1.34%)
Jul 10, 2017	39.89	40.54	39.73	40.03	1,170,410	+0.06(+0.15%)
Jul 07, 2017	39.99	40.58	39.73	39.97	1,426,613	-0.01(-0.02%)
Jul 06, 2017	40.36	40.96	39.86	39.98	2,188,820	-0.35(-0.86%)
Jul 05, 2017	40.49	40.67	39.89	40.33	1,643,907	-0.19(-0.47%)

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.