Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.13	36.28	35.91	36.02	644,028	-0.20(-0.54%)
Sep 28, 2017	36.14	36.27	35.90	36.21	786,846	-0.03(-0.08%)
Sep 27, 2017	35.96	36.45	35.61	36.24	1,343,597	+0.52(+1.45%)
Sep 26, 2017	35.75	36.07	35.68	35.72	856,779	+0.04(+0.11%)
Sep 25, 2017	34.73	36.08	34.61	35.69	1,189,855	+0.91(+2.62%)
Sep 22, 2017	34.45	35.03	34.28	34.78	1,259,336	+0.59(+1.72%)
Sep 21, 2017	34.24	34.34	34.04	34.19	451,167	-0.06(-0.17%)
Sep 20, 2017	34.30	34.44	33.86	34.25	733,809	-0.01(-0.03%)
Sep 19, 2017	33.51	34.29	33.51	34.26	804,408	+0.77(+2.31%)
Sep 18, 2017	33.32	33.68	33.22	33.48	564,223	+0.27(+0.82%)
Sep 15, 2017	33.10	33.33	33.02	33.21	799,474	+0.09(+0.27%)
Sep 14, 2017	33.17	33.29	32.83	33.12	397,904	-0.05(-0.15%)
Sep 13, 2017	33.27	33.31	32.97	33.17	517,952	-0.17(-0.50%)
Sep 12, 2017	32.92	33.40	32.75	33.34	753,847	+0.68(+2.07%)
Sep 11, 2017	32.64	32.95	32.54	32.66	760,764	+0.31(+0.97%)
Sep 08, 2017	32.39	32.57	31.97	32.35	854,578	-0.17(-0.51%)
Sep 07, 2017	32.56	32.60	32.10	32.52	563,212	+0.00(+0.00%)
Sep 06, 2017	32.35	32.71	32.17	32.52	596,427	+0.43(+1.34%)
Sep 05, 2017	32.71	33.06	32.04	32.08	758,786	-0.69(-2.12%)
Sep 01, 2017	32.94	33.04	32.78	32.78	432,432	+0.00(+0.00%)
Aug 31, 2017	32.12	32.86	32.12	32.78	618,155	+0.86(+2.70%)
Aug 30, 2017	31.48	32.19	31.25	31.92	751,692	+0.35(+1.12%)
Aug 29, 2017	30.80	31.69	30.80	31.57	986,205	+0.47(+1.51%)
Aug 28, 2017	31.09	31.20	30.73	31.10	657,912	+0.19(+0.60%)
Aug 25, 2017	30.37	31.06	30.35	30.91	633,578	+0.51(+1.67%)
Aug 24, 2017	30.47	30.68	30.31	30.40	556,322	+0.09(+0.29%)
Aug 23, 2017	30.33	30.68	30.17	30.31	587,476	-0.26(-0.86%)
Aug 22, 2017	29.93	30.70	29.85	30.58	947,764	+0.76(+2.56%)
Aug 21, 2017	29.90	30.01	29.51	29.81	1,162,777	-0.11(-0.36%)
Aug 18, 2017	30.23	30.29	29.89	29.92	786,406	-0.50(-1.64%)
Aug 17, 2017	30.67	31.20	30.40	30.42	716,851	-0.42(-1.36%)
Aug 16, 2017	31.33	31.47	30.76	30.84	748,527	-0.29(-0.94%)
Aug 15, 2017	31.72	31.77	31.12	31.14	588,828	-0.61(-1.91%)
Aug 14, 2017	31.83	32.37	31.70	31.74	995,948	+0.18(+0.56%)
Aug 11, 2017	31.00	31.94	30.99	31.57	1,093,017	+0.29(+0.94%)
Aug 10, 2017	31.74	32.30	31.27	31.27	1,266,570	-1.03(-3.18%)
Aug 09, 2017	33.07	33.07	32.12	32.30	1,482,714	-0.82(-2.48%)
Aug 08, 2017	31.14	33.76	30.93	33.12	2,429,290	+2.47(+8.04%)
Aug 07, 2017	30.53	30.92	30.41	30.66	1,072,483	+0.18(+0.58%)
Aug 04, 2017	31.00	31.00	30.47	30.48	761,340	-0.40(-1.30%)
Aug 03, 2017	30.92	31.07	30.60	30.88	648,081	-0.02(-0.06%)
Aug 02, 2017	31.12	31.44	30.73	30.90	655,992	-0.31(-1.00%)
Aug 01, 2017	31.33	31.41	31.01	31.21	589,686	+0.00(+0.00%)
Jul 31, 2017	30.94	31.48	30.87	31.21	631,757	+0.31(+1.01%)
Jul 28, 2017	31.02	31.15	30.68	30.90	418,365	-0.24(-0.79%)
Jul 27, 2017	31.04	31.21	30.85	31.15	432,516	+0.12(+0.38%)
Jul 26, 2017	31.29	31.29	30.83	31.03	507,365	-0.26(-0.84%)
Jul 25, 2017	30.78	31.74	30.78	31.29	1,168,937	+0.80(+2.63%)
Jul 24, 2017	30.94	31.04	29.96	30.49	2,208,385	-0.84(-2.69%)
Jul 21, 2017	31.54	31.64	31.26	31.33	504,584	-0.24(-0.77%)
Jul 20, 2017	32.05	32.37	31.57	31.58	448,221	-0.39(-1.22%)
Jul 19, 2017	31.69	32.11	31.62	31.97	646,062	+0.18(+0.55%)
Jul 18, 2017	31.99	32.17	31.56	31.79	1,067,322	-0.32(-1.01%)
Jul 17, 2017	32.08	32.36	31.86	32.11	762,224	+0.04(+0.12%)
Jul 14, 2017	32.02	32.40	32.00	32.07	676,828	+0.07(+0.21%)
Jul 13, 2017	32.03	32.16	31.63	32.01	468,849	+0.06(+0.18%)
Jul 12, 2017	31.88	32.45	31.82	31.95	737,521	+0.45(+1.43%)
Jul 11, 2017	31.76	31.83	31.32	31.50	792,128	-0.32(-1.01%)
Jul 10, 2017	31.76	32.32	31.60	31.82	966,534	-0.13(-0.40%)
Jul 07, 2017	31.72	32.00	31.40	31.95	487,511	+0.44(+1.40%)
Jul 06, 2017	31.69	31.99	31.44	31.51	1,192,585	-0.37(-1.17%)
Jul 05, 2017	32.05	32.29	31.71	31.88	564,951	-0.26(-0.82%)

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.