Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.18	30.57	29.47	29.58	2,246,154	-0.73(-2.42%)
Sep 28, 2017	28.89	30.34	28.89	30.31	4,590,734	+1.28(+4.42%)
Sep 27, 2017	30.81	31.01	28.37	29.03	6,770,015	-2.40(-7.65%)
Sep 26, 2017	32.67	32.67	31.40	31.43	1,727,547	-1.09(-3.34%)
Sep 25, 2017	32.66	32.93	32.46	32.52	1,124,019	-0.25(-0.75%)
Sep 22, 2017	32.75	32.91	32.61	32.76	721,282	-0.14(-0.43%)
Sep 21, 2017	32.80	33.26	32.52	32.90	1,190,048	+0.08(+0.25%)
Sep 20, 2017	32.36	32.87	31.77	32.82	1,239,736	+0.40(+1.22%)
Sep 19, 2017	32.80	32.96	32.24	32.42	1,180,824	-0.52(-1.57%)
Sep 18, 2017	33.53	33.68	32.84	32.94	1,478,368	-0.56(-1.67%)
Sep 15, 2017	33.54	33.74	33.30	33.50	1,979,781	+0.12(+0.37%)
Sep 14, 2017	33.72	33.84	33.31	33.38	1,675,708	-0.21(-0.64%)
Sep 13, 2017	33.35	33.95	33.27	33.59	1,050,028	+0.25(+0.74%)
Sep 12, 2017	32.75	33.36	32.63	33.35	684,088	+0.79(+2.41%)
Sep 11, 2017	31.83	32.95	31.83	32.56	843,433	+1.02(+3.24%)
Sep 08, 2017	31.28	31.75	31.28	31.54	1,126,457	+0.18(+0.57%)
Sep 07, 2017	31.65	32.03	31.20	31.36	2,491,903	+0.26(+0.84%)
Sep 06, 2017	30.54	31.71	30.53	31.10	987,697	+0.47(+1.52%)
Sep 05, 2017	33.09	33.13	30.61	30.63	949,807	-2.59(-7.80%)
Sep 01, 2017	32.71	33.38	32.68	33.22	312,592	+0.58(+1.78%)
Aug 31, 2017	32.55	32.76	32.45	32.64	312,420	+0.23(+0.71%)
Aug 30, 2017	32.28	32.50	32.14	32.41	285,270	+0.20(+0.61%)
Aug 29, 2017	32.15	32.40	32.00	32.22	320,995	-0.34(-1.05%)
Aug 28, 2017	33.12	33.12	32.50	32.56	248,539	-0.56(-1.68%)
Aug 25, 2017	32.84	33.25	32.62	33.12	249,131	+0.42(+1.28%)
Aug 24, 2017	32.43	32.72	32.23	32.70	393,160	+0.40(+1.24%)
Aug 23, 2017	32.02	32.63	31.92	32.30	190,886	+0.02(+0.08%)
Aug 22, 2017	32.37	32.63	32.20	32.27	409,063	+0.01(+0.03%)
Aug 21, 2017	32.49	32.59	32.10	32.27	284,631	-0.31(-0.95%)
Aug 18, 2017	32.24	32.82	32.10	32.58	381,782	+0.28(+0.86%)
Aug 17, 2017	32.87	33.01	32.23	32.30	519,738	-0.75(-2.28%)
Aug 16, 2017	33.19	33.56	32.93	33.05	469,757	-0.07(-0.22%)
Aug 15, 2017	33.59	33.73	33.08	33.13	515,875	-0.23(-0.69%)
Aug 14, 2017	32.73	33.37	32.62	33.35	846,706	+0.90(+2.77%)
Aug 11, 2017	32.94	33.09	32.37	32.45	451,842	-0.36(-1.10%)
Aug 10, 2017	33.54	33.70	32.77	32.81	416,768	-0.88(-2.62%)
Aug 09, 2017	33.62	33.97	33.35	33.70	510,896	-0.13(-0.39%)
Aug 08, 2017	33.79	34.09	33.71	33.83	877,389	-0.07(-0.19%)
Aug 07, 2017	34.71	34.71	33.85	33.89	615,806	-0.71(-2.06%)
Aug 04, 2017	34.80	34.90	34.54	34.61	306,055	+0.03(+0.09%)
Aug 03, 2017	34.52	34.79	34.39	34.57	357,983	-0.05(-0.14%)
Aug 02, 2017	34.64	34.76	34.22	34.62	482,825	+0.04(+0.12%)
Aug 01, 2017	34.76	34.77	34.39	34.58	552,041	+0.11(+0.33%)
Jul 31, 2017	34.84	34.89	34.45	34.47	310,800	-0.18(-0.52%)
Jul 28, 2017	35.15	35.15	34.48	34.65	420,953	-0.62(-1.76%)
Jul 27, 2017	34.52	35.32	34.51	35.27	511,155	+1.05(+3.06%)
Jul 26, 2017	34.75	35.14	34.00	34.22	595,575	-0.38(-1.11%)
Jul 25, 2017	34.83	35.15	34.59	34.61	590,359	+0.46(+1.34%)
Jul 24, 2017	33.93	34.30	33.93	34.15	182,377	+0.25(+0.75%)
Jul 21, 2017	34.00	34.16	33.61	33.89	263,184	-0.29(-0.84%)
Jul 20, 2017	34.15	34.34	33.94	34.18	166,619	-0.02(-0.07%)
Jul 19, 2017	34.02	34.27	33.94	34.21	384,014	+0.20(+0.60%)
Jul 18, 2017	33.83	34.11	33.63	34.00	391,446	+0.02(+0.07%)
Jul 17, 2017	33.75	34.12	33.52	33.98	350,789	+0.24(+0.70%)
Jul 14, 2017		33.85	33.30	33.74	310,878	-0.11(-0.31%)
Jul 13, 2017	34.02	34.17	33.59	33.85	352,304	-0.07(-0.19%)
Jul 12, 2017	33.89	34.34	33.67	33.91	429,691	-0.01(-0.02%)
Jul 11, 2017	33.85	34.06	33.69	33.92	461,686	+0.00(+0.00%)
Jul 10, 2017	34.17	35.55	33.85	33.92	458,479	-0.39(-1.14%)
Jul 07, 2017	34.27	34.39	33.79	34.31	327,632	+0.11(+0.31%)
Jul 06, 2017	34.72	34.94	34.08	34.21	562,643	-0.53(-1.53%)
Jul 05, 2017	34.75	34.78	34.19	34.74	418,343	+0.00(+0.00%)

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.