Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.77	34.96	34.58	34.58	343,269	-0.19(-0.54%)
Sep 28, 2017	34.27	34.82	34.20	34.77	184,797	+0.24(+0.68%)
Sep 27, 2017	33.49	35.81	33.26	34.53	371,207	+1.28(+3.84%)
Sep 26, 2017	33.66	33.82	33.07	33.26	355,760	-0.28(-0.84%)
Sep 25, 2017	33.52	33.93	33.42	33.54	281,220	-0.26(-0.77%)
Sep 22, 2017	33.28	34.26	33.23	33.80	372,085	+0.31(+0.92%)
Sep 21, 2017	33.85	33.85	33.19	33.49	372,972	-0.43(-1.25%)
Sep 20, 2017	34.98	34.98	33.61	33.92	448,378	-0.85(-2.45%)
Sep 19, 2017	35.03	35.48	34.72	34.77	315,276	-0.31(-0.88%)
Sep 18, 2017	34.72	35.34	34.72	35.08	279,171	+0.19(+0.54%)
Sep 15, 2017	34.58	35.03	34.11	34.89	562,878	+0.38(+1.10%)
Sep 14, 2017	33.78	34.51	33.59	34.51	512,884	+0.76(+2.24%)
Sep 13, 2017	34.20	34.32	32.50	33.75	1,308,686	-1.16(-3.32%)
Sep 12, 2017	35.22	35.34	34.84	34.91	349,095	-0.28(-0.81%)
Sep 11, 2017	35.19	35.50	35.05	35.19	325,119	+0.26(+0.74%)
Sep 08, 2017	34.39	35.24	34.19	34.93	398,266	+0.54(+1.58%)
Sep 07, 2017	34.49	34.49	34.01	34.39	198,359	+0.05(+0.14%)
Sep 06, 2017	34.63	34.63	34.30	34.34	252,040	-0.07(-0.21%)
Sep 05, 2017	34.70	34.77	34.20	34.41	228,645	-0.33(-0.95%)
Sep 01, 2017	34.44	34.86	34.25	34.75	287,014	+0.33(+0.96%)
Aug 31, 2017	34.08	34.70	34.06	34.41	320,661	+0.47(+1.39%)
Aug 30, 2017	33.54	34.08	33.38	33.94	459,911	+0.52(+1.55%)
Aug 29, 2017	33.02	33.54	32.78	33.42	260,082	-0.00(-0.01%)
Aug 28, 2017	33.31	33.64	33.10	33.43	261,496	+0.16(+0.50%)
Aug 25, 2017	33.55	33.89	33.07	33.26	220,804	-0.02(-0.07%)
Aug 24, 2017	32.89	33.76	32.89	33.29	364,049	+0.40(+1.22%)
Aug 23, 2017	32.20	33.07	32.13	32.89	314,810	+0.47(+1.45%)
Aug 22, 2017	32.60	32.89	32.20	32.41	561,955	-0.05(-0.15%)
Aug 21, 2017	32.41	32.51	31.80	32.46	729,441	+0.07(+0.22%)
Aug 18, 2017	31.52	32.58	31.47	32.39	799,509	+0.75(+2.38%)
Aug 17, 2017	32.96	33.14	31.59	31.64	533,213	-1.34(-4.07%)
Aug 16, 2017	33.57	33.57	32.91	32.98	185,900	-0.40(-1.20%)
Aug 15, 2017	33.38	33.47	32.86	33.38	351,864	+0.07(+0.21%)
Aug 14, 2017	33.45	33.66	33.19	33.31	285,994	+0.24(+0.71%)
Aug 11, 2017	32.53	33.29	32.41	33.07	325,262	+0.66(+2.04%)
Aug 10, 2017	33.03	33.40	32.39	32.41	248,579	-0.83(-2.48%)
Aug 09, 2017	33.07	33.36	32.79	33.24	271,089	-0.17(-0.49%)
Aug 08, 2017	33.05	33.85	32.89	33.40	571,682	+0.38(+1.14%)
Aug 07, 2017	32.79	33.12	32.77	33.03	240,799	+0.28(+0.86%)
Aug 04, 2017	32.91	33.14	32.56	32.74	312,519	-0.21(-0.64%)
Aug 03, 2017	33.29	33.57	32.86	32.96	418,943	-0.19(-0.57%)
Aug 02, 2017	33.97	34.09	33.03	33.14	397,553	-0.68(-2.02%)
Aug 01, 2017	33.47	33.97	32.93	33.83	591,497	+0.52(+1.56%)
Jul 31, 2017	34.30	34.44	33.24	33.31	715,914	-0.90(-2.62%)
Jul 28, 2017	35.95	35.95	33.25	34.21	1,144,232	-2.12(-5.84%)
Jul 27, 2017	36.59	36.59	35.48	36.33	577,091	-0.19(-0.52%)
Jul 26, 2017	36.75	37.07	36.42	36.52	638,299	-0.07(-0.19%)
Jul 25, 2017	37.72	37.72	35.74	36.59	667,448	-1.96(-5.08%)
Jul 24, 2017	38.54	38.83	38.00	38.54	357,096	+0.09(+0.25%)
Jul 21, 2017	38.85	38.87	38.24	38.45	368,508	-0.31(-0.79%)
Jul 20, 2017	38.07	39.04	37.55	38.76	438,715	+0.68(+1.80%)
Jul 19, 2017	37.27	38.26	37.20	38.07	529,221	+0.94(+2.54%)
Jul 18, 2017	36.99	37.15	36.61	37.13	242,269	-0.09(-0.25%)
Jul 17, 2017	37.03	37.41	36.68	37.22	322,910	+0.22(+0.61%)
Jul 14, 2017	36.75	37.13	36.40	37.00	552,733	+0.51(+1.39%)
Jul 13, 2017	35.81	36.52	35.36	36.49	409,600	+0.78(+2.18%)
Jul 12, 2017	35.34	35.71	35.20	35.71	416,638	+0.80(+2.30%)
Jul 11, 2017	34.63	35.05	34.42	34.91	278,472	+0.26(+0.75%)
Jul 10, 2017	34.89	35.10	34.25	34.65	345,276	-0.26(-0.74%)
Jul 07, 2017	34.42	34.96	34.42	34.91	367,960	+0.66(+1.93%)
Jul 06, 2017	34.16	34.75	33.99	34.25	224,276	-0.31(-0.89%)
Jul 05, 2017	33.83	34.61	33.55	34.56	458,191	+0.87(+2.59%)

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.