Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.26	39.48	38.97	39.23	168,554	-0.04(-0.10%)
Sep 28, 2017	39.18	39.35	38.84	39.27	124,875	+0.10(+0.26%)
Sep 27, 2017	38.46	39.26	38.28	39.17	209,911	+0.97(+2.54%)
Sep 26, 2017	38.23	38.67	38.12	38.20	127,713	-0.04(-0.10%)
Sep 25, 2017	38.34	38.46	38.01	38.24	197,475	-0.04(-0.10%)
Sep 22, 2017	37.33	38.45	34.65	38.28	168,791	+0.97(+2.60%)
Sep 21, 2017	37.28	37.78	36.55	37.31	277,916	-0.03(-0.08%)
Sep 20, 2017	37.92	37.99	37.17	37.34	338,506	-0.40(-1.06%)
Sep 19, 2017	38.01	38.38	37.65	37.74	169,203	-0.22(-0.58%)
Sep 18, 2017	37.25	37.96	37.16	37.96	173,784	+0.79(+2.13%)
Sep 15, 2017	36.29	37.28	36.16	37.17	384,952	+0.91(+2.51%)
Sep 14, 2017	35.87	36.30	35.77	36.26	105,350	+0.36(+1.00%)
Sep 13, 2017	35.66	36.16	35.46	35.90	178,666	+0.16(+0.45%)
Sep 12, 2017	36.03	36.16	35.62	35.74	128,624	-0.32(-0.89%)
Sep 11, 2017	35.11	36.08	35.10	36.06	205,159	+0.95(+2.71%)
Sep 08, 2017	34.51	35.22	34.45	35.11	98,963	+0.44(+1.27%)
Sep 07, 2017	34.08	34.69	33.50	34.67	136,987	+0.52(+1.52%)
Sep 06, 2017	34.54	34.68	34.06	34.15	79,209	-0.20(-0.58%)
Sep 05, 2017	34.46	34.94	34.13	34.35	133,160	-0.04(-0.12%)
Sep 01, 2017	33.85	34.44	33.85	34.39	110,420	+0.65(+1.93%)
Aug 31, 2017	33.55	33.90	33.43	33.74	117,222	+0.38(+1.14%)
Aug 30, 2017	33.09	33.57	33.09	33.36	124,909	+0.23(+0.69%)
Aug 29, 2017	32.71	33.30	32.71	33.13	160,207	+0.13(+0.39%)
Aug 28, 2017	33.48	33.77	32.93	33.00	147,817	-0.32(-0.96%)
Aug 25, 2017	33.21	33.42	33.03	33.32	93,356	+0.30(+0.91%)
Aug 24, 2017	33.19	33.41	32.80	33.02	156,172	-0.11(-0.33%)
Aug 23, 2017	32.96	33.46	32.87	33.13	149,953	-0.10(-0.30%)
Aug 22, 2017	32.82	33.33	32.66	33.23	232,849	+0.51(+1.56%)
Aug 21, 2017	32.70	33.05	32.58	32.72	115,422	-0.07(-0.21%)
Aug 18, 2017	32.74	33.01	32.54	32.79	165,734	-0.21(-0.64%)
Aug 17, 2017	33.44	33.84	32.95	33.00	282,461	-0.60(-1.79%)
Aug 16, 2017	33.82	33.92	33.42	33.60	196,993	-0.10(-0.30%)
Aug 15, 2017	33.91	33.91	33.45	33.70	140,170	-0.21(-0.62%)
Aug 14, 2017	34.04	34.04	33.69	33.91	126,988	+0.17(+0.50%)
Aug 11, 2017	33.91	34.13	33.61	33.74	166,991	-0.16(-0.47%)
Aug 10, 2017	34.19	34.45	33.83	33.90	257,460	-0.48(-1.40%)
Aug 09, 2017	34.45	34.52	34.07	34.38	223,078	-0.23(-0.66%)
Aug 08, 2017	34.18	35.15	34.03	34.61	240,311	+0.36(+1.05%)
Aug 07, 2017	34.23	34.68	33.83	34.25	113,817	-0.06(-0.17%)
Aug 04, 2017	33.83	33.83	33.82	34.31	130,647	+0.62(+1.84%)
Aug 03, 2017	33.72	33.98	33.57	33.69	213,019	-0.04(-0.12%)
Aug 02, 2017	33.74	33.84	33.20	33.73	190,605	-0.09(-0.27%)
Aug 01, 2017	34.15	34.44	33.48	33.82	323,764	-0.18(-0.53%)
Jul 31, 2017	35.00	35.00	33.32	34.00	514,442	-1.01(-2.88%)
Jul 28, 2017	35.67	35.99	34.44	35.01	586,913	-0.36(-1.02%)
Jul 27, 2017	33.62	36.37	33.62	35.37	540,305	+1.02(+2.97%)
Jul 26, 2017	35.15	35.15	34.17	34.35	342,563	-0.59(-1.69%)
Jul 25, 2017	34.99	35.37	34.73	34.94	185,652	+0.11(+0.32%)
Jul 24, 2017	34.87	35.62	34.24	34.83	165,920	+0.00(+0.00%)
Jul 21, 2017	35.50	35.66	34.42	34.83	186,805	-0.63(-1.78%)
Jul 20, 2017		35.65	34.94	35.46	160,240	+0.03(+0.08%)
Jul 19, 2017	35.06	35.59	34.00	35.43	177,963	+0.36(+1.03%)
Jul 18, 2017	35.07	35.46	34.50	35.07	283,379	-0.09(-0.26%)
Jul 17, 2017	35.22	35.46	34.92	35.16	108,381	-0.08(-0.23%)
Jul 14, 2017	35.28	35.53	35.04	35.24	92,821	-0.06(-0.17%)
Jul 13, 2017	35.33	35.47	34.95	35.30	99,632	-0.04(-0.11%)
Jul 12, 2017	35.81	36.13	35.31	35.34	106,153	-0.02(-0.06%)
Jul 11, 2017	35.51	35.60	34.66	35.36	132,593	-0.08(-0.23%)
Jul 10, 2017	34.65	36.65	34.56	35.44	181,331	+0.23(+0.65%)
Jul 07, 2017	35.15	35.45	34.68	35.21	145,394	+0.00(+0.00%)
Jul 06, 2017	35.39	36.31	35.11	35.21	204,980	-0.44(-1.23%)
Jul 05, 2017	37.73	37.73	35.60	35.65	224,845	-2.00(-5.31%)

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.