Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.89	38.02	37.63	37.88	1,418,469	+0.01(+0.03%)
Sep 28, 2017	37.87	38.23	37.79	37.87	1,485,355	-0.03(-0.08%)
Sep 27, 2017	38.00	38.14	37.39	37.90	1,800,161	+0.18(+0.48%)
Sep 26, 2017	37.44	37.95	37.39	37.72	1,272,583	+0.32(+0.86%)
Sep 25, 2017	37.18	37.54	37.12	37.40	1,108,788	+0.22(+0.59%)
Sep 22, 2017	37.10	37.28	37.04	37.18	1,231,685	-0.01(-0.03%)
Sep 21, 2017	37.31	37.52	37.12	37.19	2,114,708	+0.06(+0.16%)
Sep 20, 2017	36.86	37.16	36.79	37.13	1,624,437	+0.19(+0.51%)
Sep 19, 2017	36.73	36.95	36.61	36.94	1,448,249	+0.29(+0.79%)
Sep 18, 2017	36.67	36.79	36.52	36.65	1,354,097	+0.03(+0.08%)
Sep 15, 2017	36.72	36.87	36.18	36.62	2,235,002	-0.34(-0.92%)
Sep 14, 2017	37.41	37.41	36.91	36.96	1,514,058	-0.48(-1.28%)
Sep 13, 2017	37.12	37.44	37.07	37.44	1,208,472	+0.13(+0.35%)
Sep 12, 2017	37.11	37.34	36.83	37.31	1,249,021	+0.32(+0.87%)
Sep 11, 2017	36.58	37.23	36.49	36.99	2,039,834	+0.75(+2.07%)
Sep 08, 2017	35.91	36.44	35.83	36.24	1,479,466	+0.24(+0.67%)
Sep 07, 2017	35.84	36.28	35.74	36.00	1,948,230	+0.32(+0.90%)
Sep 06, 2017	36.04	36.17	35.66	35.68	1,853,096	-0.31(-0.86%)
Sep 05, 2017	36.24	36.50	35.57	35.99	1,878,515	-0.35(-0.96%)
Sep 01, 2017	36.16	36.35	36.08	36.34	1,069,961	+0.26(+0.72%)
Aug 31, 2017	35.65	36.14	35.54	36.08	2,051,115	+0.62(+1.75%)
Aug 30, 2017	35.14	35.59	35.03	35.46	1,378,475	+0.31(+0.88%)
Aug 29, 2017	35.16	35.33	35.00	35.15	1,129,184	-0.35(-0.99%)
Aug 28, 2017	35.53	35.81	35.29	35.50	1,326,930	+0.14(+0.40%)
Aug 25, 2017	36.00	36.10	35.33	35.36	1,043,627	-0.49(-1.37%)
Aug 24, 2017	35.74	36.12	35.72	35.85	2,103,856	+0.32(+0.90%)
Aug 23, 2017	35.68	35.92	35.47	35.53	2,088,299	-0.44(-1.22%)
Aug 22, 2017	35.61	36.03	35.56	35.97	2,332,866	+0.46(+1.30%)
Aug 21, 2017	35.26	35.55	35.11	35.51	1,490,817	+0.27(+0.77%)
Aug 18, 2017	34.66	35.36	34.38	35.24	2,944,149	+0.33(+0.95%)
Aug 17, 2017	35.64	35.64	34.82	34.91	2,754,019	-0.86(-2.40%)
Aug 16, 2017	36.24	36.48	35.51	35.77	1,443,607	-0.36(-1.00%)
Aug 15, 2017	35.91	36.17	35.60	36.13	2,301,643	+0.08(+0.22%)
Aug 14, 2017	36.10	36.48	35.95	36.05	1,454,198	+0.28(+0.78%)
Aug 11, 2017	35.66	36.08	35.42	35.77	1,495,917	+0.12(+0.34%)
Aug 10, 2017	36.57	36.84	35.55	35.65	2,039,055	-1.23(-3.34%)
Aug 09, 2017	36.63	36.94	36.51	36.88	1,278,697	+0.06(+0.16%)
Aug 08, 2017	37.34	37.45	36.68	36.82	1,631,947	-0.66(-1.76%)
Aug 07, 2017	37.30	37.51	37.16	37.48	1,196,877	+0.16(+0.43%)
Aug 04, 2017	37.62	37.62	37.28	37.32	1,155,172	-0.12(-0.32%)
Aug 03, 2017	37.74	37.96	37.41	37.44	1,292,228	-0.36(-0.95%)
Aug 02, 2017	37.68	38.07	37.44	37.80	1,522,243	+0.08(+0.21%)
Aug 01, 2017	38.28	38.32	37.59	37.72	1,516,605	-0.27(-0.71%)
Jul 31, 2017	37.82	38.07	37.58	37.99	1,630,756	+0.36(+0.96%)
Jul 28, 2017	37.79	38.02	37.29	37.63	2,112,988	-0.06(-0.16%)
Jul 27, 2017	38.74	38.99	37.09	37.69	2,780,412	-0.65(-1.70%)
Jul 26, 2017	38.44	38.61	38.01	38.34	2,427,368	-0.08(-0.21%)
Jul 25, 2017	38.49	38.61	38.18	38.42	1,596,966	+0.13(+0.34%)
Jul 24, 2017	37.89	38.32	37.79	38.29	1,225,912	+0.39(+1.03%)
Jul 21, 2017	37.90	37.95	37.65	37.90	1,267,163	+0.01(+0.03%)
Jul 20, 2017	37.87	38.07	37.72	37.89	1,252,318	+0.07(+0.19%)
Jul 19, 2017	37.18	37.93	37.18	37.82	1,230,052	+0.68(+1.83%)
Jul 18, 2017	36.79	37.21	36.68	37.14	1,248,237	+0.22(+0.60%)
Jul 17, 2017	37.17	37.33	36.88	36.92	1,615,128	-0.24(-0.65%)
Jul 14, 2017	36.82	37.22	36.80	37.16	1,170,532	+0.22(+0.60%)
Jul 13, 2017	36.97	37.13	36.89	36.94	1,967,974	+0.05(+0.14%)
Jul 12, 2017	36.79	37.21	36.79	36.89	1,794,314	+0.24(+0.65%)
Jul 11, 2017	36.84	36.86	36.38	36.65	1,273,171	-0.12(-0.33%)
Jul 10, 2017	36.61	36.90	36.55	36.77	1,557,744	+0.16(+0.44%)
Jul 07, 2017	36.40	36.83	36.17	36.61	1,727,272	+0.45(+1.24%)
Jul 06, 2017	36.53	36.73	36.11	36.16	1,766,824	-0.61(-1.66%)
Jul 05, 2017	36.86	37.00	36.48	36.77	2,517,391	-0.17(-0.46%)

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.