Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.82	38.00	37.65	37.69	104,924	-0.09(-0.24%)
Sep 28, 2017	37.60	37.91	37.29	37.78	99,663	+0.13(+0.35%)
Sep 27, 2017	37.02	37.96	36.85	37.65	143,977	+1.07(+2.92%)
Sep 26, 2017	36.36	36.80	36.22	36.58	114,806	+0.45(+1.23%)
Sep 25, 2017		36.44	36.18	36.13	49,607	-0.04(-0.12%)
Sep 22, 2017	36.22	36.38	36.04	36.18	73,886	-0.04(-0.12%)
Sep 21, 2017	35.96	36.58	35.96	36.22	98,976	+0.13(+0.37%)
Sep 20, 2017	35.55	36.44	35.42	36.09	108,407	+0.45(+1.25%)
Sep 19, 2017	35.42	35.78	35.29	35.64	113,105	+0.22(+0.63%)
Sep 18, 2017	34.93	35.69	34.93	35.42	118,233	+0.58(+1.66%)
Sep 15, 2017	34.66	35.07	34.62	34.84	280,504	+0.22(+0.64%)
Sep 14, 2017	34.71	34.98	34.44	34.62	81,609	-0.12(-0.36%)
Sep 13, 2017	34.66	34.83	34.52	34.74	64,079	+0.04(+0.13%)
Sep 12, 2017	34.08	34.74	34.08	34.70	130,852	+0.62(+1.82%)
Sep 11, 2017	33.28	34.12	33.28	34.08	104,829	+1.07(+3.23%)
Sep 08, 2017	32.53	33.28	32.53	33.01	155,430	+0.40(+1.22%)
Sep 07, 2017	33.41	33.46	32.53	32.61	133,091	-0.93(-2.78%)
Sep 06, 2017	33.28	33.95	33.28	33.55	156,656	+0.31(+0.93%)
Sep 05, 2017	33.86	33.99	33.19	33.24	150,191	-0.80(-2.35%)
Sep 01, 2017	34.03	34.21	33.90	34.03	47,591	+0.13(+0.39%)
Aug 31, 2017	33.95	34.21	33.79	33.90	64,705	+0.04(+0.13%)
Aug 30, 2017	33.77	34.03	33.72	33.86	38,419	+0.09(+0.26%)
Aug 29, 2017	33.41	34.03	33.41	33.77	64,462	-0.09(-0.26%)
Aug 28, 2017	34.26	34.26	33.68	33.86	51,526	-0.27(-0.78%)
Aug 25, 2017	34.21	34.30	33.81	34.12	89,232	+0.13(+0.39%)
Aug 24, 2017	34.30	34.30	33.77	33.99	124,920	-0.04(-0.13%)
Aug 23, 2017	33.68	34.43	33.68	34.03	81,086	-0.04(-0.13%)
Aug 22, 2017	34.08	34.17	33.95	34.08	86,898	+0.27(+0.79%)
Aug 21, 2017	33.72	33.99	33.68	33.81	138,576	-0.04(-0.13%)
Aug 18, 2017	33.59	34.06	33.59	33.86	203,307	+0.09(+0.26%)
Aug 17, 2017	33.72	34.48	33.72	33.77	238,425	-0.04(-0.13%)
Aug 16, 2017	33.99	34.12	33.72	33.81	93,889	-0.13(-0.39%)
Aug 15, 2017	34.61	34.66	33.90	33.95	100,626	-0.40(-1.16%)
Aug 14, 2017	34.12	34.43	33.81	34.35	200,399	+0.67(+1.98%)
Aug 11, 2017	34.21	34.26	33.46	33.68	244,977	-0.44(-1.30%)
Aug 10, 2017	34.39	34.39	34.03	34.12	161,842	-0.58(-1.66%)
Aug 09, 2017	34.83	35.10	34.61	34.70	197,813	-0.44(-1.26%)
Aug 08, 2017	34.88	35.81	34.88	35.14	103,572	+0.18(+0.51%)
Aug 07, 2017	35.14	35.37	34.97	34.97	168,711	-0.18(-0.51%)
Aug 04, 2017	35.28	35.45	35.06	35.14	54,725	+0.04(+0.13%)
Aug 03, 2017	35.19	35.50	35.01	35.10	145,946	-0.18(-0.50%)
Aug 02, 2017	35.14	35.50	35.03	35.28	206,006	+0.04(+0.13%)
Aug 01, 2017	35.28	35.37	34.79	35.23	222,862	+0.13(+0.38%)
Jul 31, 2017	35.28	35.37	35.03	35.10	148,998	+0.04(+0.13%)
Jul 28, 2017	35.28	35.45	35.01	35.06	162,970	-0.27(-0.75%)
Jul 27, 2017	35.32	35.50	35.06	35.32	184,168	+0.18(+0.51%)
Jul 26, 2017	35.50	35.63	35.14	35.14	150,464	-0.40(-1.12%)
Jul 25, 2017	35.32	36.30	36.12	35.54	226,852	-0.58(-1.60%)
Jul 24, 2017	36.08	36.16	35.68	36.12	91,288	+0.40(+1.12%)
Jul 21, 2017	36.52	36.52	35.63	35.72	105,184	-0.31(-0.86%)
Jul 20, 2017		36.25	35.59	36.03	69,833	+0.18(+0.50%)
Jul 19, 2017	35.81	36.21	35.63	35.85	109,313	+0.09(+0.25%)
Jul 18, 2017	35.59	35.94	35.41	35.77	163,947	+0.00(+0.00%)
Jul 17, 2017	35.85	35.94	35.50	35.77	198,356	-0.18(-0.49%)
Jul 14, 2017	35.77	36.21	35.59	35.94	87,939	-0.13(-0.37%)
Jul 13, 2017	36.34	36.34	35.85	36.08	58,223	-0.22(-0.61%)
Jul 12, 2017	35.99	36.48	35.94	36.30	100,802	+0.31(+0.86%)
Jul 11, 2017	36.56	36.56	35.77	35.99	111,878	-0.49(-1.34%)
Jul 10, 2017	36.96	36.97	36.34	36.48	148,093	-0.49(-1.32%)
Jul 07, 2017	36.79	37.05	36.30	36.96	114,670	+0.44(+1.21%)
Jul 06, 2017	37.10	37.32	36.43	36.52	112,785	-0.67(-1.79%)
Jul 05, 2017	37.36	37.41	36.79	37.19	131,752	-0.22(-0.59%)

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.