Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.57	35.70	35.48	35.58	900,921	-0.04(-0.13%)
Sep 28, 2017	35.24	35.70	35.24	35.62	968,925	+0.36(+1.01%)
Sep 27, 2017	35.44	35.76	35.18	35.27	1,316,722	-0.09(-0.25%)
Sep 26, 2017	35.27	35.64	35.17	35.35	1,299,600	+0.15(+0.42%)
Sep 25, 2017	34.83	35.28	34.82	35.21	1,697,320	+0.35(+1.01%)
Sep 22, 2017	34.77	34.88	34.42	34.86	1,908,635	+0.61(+1.78%)
Sep 21, 2017	34.09	34.27	34.06	34.24	659,354	+0.14(+0.42%)
Sep 20, 2017	33.94	34.18	33.90	34.10	689,459	+0.19(+0.55%)
Sep 19, 2017	34.18	34.22	33.71	33.92	1,156,282	-0.28(-0.83%)
Sep 18, 2017	34.20	34.45	34.16	34.20	1,178,141	+0.02(+0.07%)
Sep 15, 2017	34.03	34.30	33.83	34.18	2,150,356	+0.25(+0.75%)
Sep 14, 2017	33.69	34.00	33.61	33.92	1,311,096	+0.18(+0.53%)
Sep 13, 2017	33.72	33.86	33.57	33.74	1,406,565	+0.03(+0.09%)
Sep 12, 2017	33.56	33.82	33.56	33.71	950,894	+0.16(+0.48%)
Sep 11, 2017	33.60	33.77	33.41	33.55	1,236,005	+0.05(+0.15%)
Sep 08, 2017	31.94	33.67	31.94	33.50	2,056,863	+1.33(+4.14%)
Sep 07, 2017	33.13	33.38	31.92	32.17	3,518,771	-2.25(-6.53%)
Sep 06, 2017	33.91	34.44	33.86	34.42	1,975,334	+0.61(+1.79%)
Sep 05, 2017	34.24	34.36	33.66	33.81	1,334,577	-0.53(-1.53%)
Sep 01, 2017	34.06	34.41	34.06	34.34	820,409	+0.34(+1.00%)
Aug 31, 2017	34.19	34.35	33.98	34.00	1,376,520	-0.08(-0.24%)
Aug 30, 2017	33.49	34.13	33.41	34.08	1,894,027	+0.60(+1.79%)
Aug 29, 2017	33.06	33.49	33.02	33.48	1,134,763	+0.23(+0.69%)
Aug 28, 2017	33.68	33.81	33.17	33.25	887,904	-0.27(-0.79%)
Aug 25, 2017	33.55	33.69	33.49	33.52	791,316	+0.07(+0.20%)
Aug 24, 2017	33.88	33.89	33.43	33.45	1,419,552	-0.29(-0.86%)
Aug 23, 2017	34.02	34.17	33.74	33.74	791,551	-0.58(-1.70%)
Aug 22, 2017	34.25	34.37	34.10	34.32	1,090,941	+0.16(+0.48%)
Aug 21, 2017	34.32	34.37	33.94	34.16	1,490,917	-0.17(-0.50%)
Aug 18, 2017	34.35	34.54	34.22	34.33	958,983	-0.08(-0.24%)
Aug 17, 2017	35.33	35.36	34.41	34.41	1,449,502	-0.91(-2.58%)
Aug 16, 2017	34.94	35.36	34.92	35.32	1,065,658	+0.45(+1.29%)
Aug 15, 2017	35.15	35.15	34.77	34.87	930,462	-0.21(-0.59%)
Aug 14, 2017	35.05	35.21	34.87	35.08	949,043	+0.34(+0.98%)
Aug 11, 2017	34.58	34.91	34.57	34.74	889,566	-0.01(-0.02%)
Aug 10, 2017	35.02	35.15	34.68	34.74	1,140,661	-0.53(-1.51%)
Aug 09, 2017	35.42	35.45	35.12	35.28	886,726	-0.14(-0.40%)
Aug 08, 2017	35.62	35.71	35.38	35.42	1,257,331	-0.25(-0.70%)
Aug 07, 2017	35.75	35.75	35.36	35.67	994,494	-0.08(-0.23%)
Aug 04, 2017	35.33	35.77	35.33	35.75	1,128,344	+0.43(+1.21%)
Aug 03, 2017	35.31	35.42	35.06	35.32	1,605,896	+0.10(+0.29%)
Aug 02, 2017	35.54	35.71	35.14	35.22	1,637,197	-0.37(-1.04%)
Aug 01, 2017	35.78	35.82	35.12	35.59	1,806,405	-0.04(-0.12%)
Jul 31, 2017	36.71	36.75	35.62	35.63	2,532,024	-1.04(-2.82%)
Jul 28, 2017	37.21	37.32	36.10	36.67	2,813,874	-1.63(-4.27%)
Jul 27, 2017	38.39	38.46	38.14	38.30	1,485,314	-0.03(-0.08%)
Jul 26, 2017	39.26	39.31	38.22	38.33	1,924,000	-1.46(-3.66%)
Jul 25, 2017	39.77	39.90	39.35	39.79	1,241,856	+0.31(+0.79%)
Jul 24, 2017	39.02	39.68	38.83	39.48	1,265,653	+0.54(+1.39%)
Jul 21, 2017	38.83	38.95	38.60	38.94	938,163	+0.06(+0.15%)
Jul 20, 2017	38.97	39.04	38.40	38.88	1,079,057	-0.01(-0.04%)
Jul 19, 2017	38.74	38.94	38.68	38.89	1,484,959	+0.25(+0.65%)
Jul 18, 2017	39.05	39.14	38.39	38.64	1,493,314	-0.63(-1.60%)
Jul 17, 2017	39.41	39.63	39.25	39.27	932,750	-0.09(-0.23%)
Jul 14, 2017	39.30	39.46	39.19	39.36	429,694	+0.04(+0.11%)
Jul 13, 2017	39.27	39.48	39.17	39.31	1,081,727	+0.03(+0.08%)
Jul 12, 2017	39.11	39.48	39.10	39.28	925,704	+0.43(+1.10%)
Jul 11, 2017	38.70	39.00	38.59	38.85	730,782	+0.07(+0.19%)
Jul 10, 2017	39.10	39.19	38.77	38.78	866,590	-0.31(-0.79%)
Jul 07, 2017	38.77	39.18	38.54	39.09	1,143,239	+0.53(+1.36%)
Jul 06, 2017	38.85	38.87	38.48	38.57	739,642	-0.41(-1.06%)
Jul 05, 2017	38.80	39.04	38.77	38.98	960,315	+0.20(+0.51%)

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.