Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.30	38.66	37.13	38.63	49,597,816	+1.35(+3.61%)
Sep 28, 2017	36.49	37.77	36.16	37.28	53,511,388	+0.85(+2.35%)
Sep 27, 2017	35.61	36.49	35.28	36.43	86,116,464	+2.86(+8.51%)
Sep 26, 2017	34.60	34.74	33.48	33.57	56,044,744	-0.68(-1.98%)
Sep 25, 2017		35.50	33.92	34.25	36,246,676	-1.18(-3.33%)
Sep 22, 2017	34.96	35.57	34.96	35.43	21,952,084	+0.16(+0.45%)
Sep 21, 2017	35.29	35.60	34.77	35.27	22,867,172	-0.06(-0.17%)
Sep 20, 2017		35.95	34.71	35.33	42,983,120	+0.02(+0.06%)
Sep 19, 2017		35.45	34.80	35.31	26,848,598	+0.51(+1.47%)
Sep 18, 2017	34.50	35.16	34.39	34.80	42,076,736	+0.77(+2.25%)
Sep 15, 2017	34.02	34.37	33.77	34.03	38,098,132	+0.07(+0.20%)
Sep 14, 2017	33.81	34.23	33.69	33.96	23,388,298	-0.01(-0.03%)
Sep 13, 2017	33.94	34.18	33.41	33.97	42,344,380	+0.29(+0.87%)
Sep 12, 2017	33.09	33.92	32.96	33.68	39,327,176	+0.83(+2.54%)
Sep 11, 2017	32.31	32.84	32.22	32.84	31,569,296	+0.97(+3.05%)
Sep 08, 2017	32.21	32.43	31.73	31.87	20,006,830	-0.33(-1.04%)
Sep 07, 2017		32.31	31.87	32.20	25,805,348	+0.53(+1.67%)
Sep 06, 2017	31.50	32.12	31.50	31.67	29,813,762	+0.18(+0.56%)
Sep 05, 2017	31.87	32.02	31.08	31.50	29,391,864	-0.52(-1.63%)
Sep 01, 2017	31.56	32.29	31.56	32.02	26,507,790	+0.62(+1.97%)
Aug 31, 2017	31.05	31.45	30.92	31.40	26,156,992	+0.35(+1.14%)
Aug 30, 2017	31.08	31.11	30.82	31.05	17,776,942	+0.13(+0.41%)
Aug 29, 2017	30.20	30.97	30.15	30.92	23,556,514	+0.39(+1.29%)
Aug 28, 2017	29.89	30.65	29.88	30.52	22,925,956	+0.78(+2.61%)
Aug 25, 2017	29.76	29.85	29.51	29.75	14,183,270	+0.07(+0.23%)
Aug 24, 2017	30.00	30.08	29.57	29.68	18,385,046	-0.23(-0.76%)
Aug 23, 2017	29.43	30.19	29.34	29.91	21,568,122	+0.00(+0.00%)
Aug 22, 2017	29.32	29.99	29.24	29.91	19,162,500	+0.87(+3.01%)
Aug 21, 2017	29.98	30.05	28.76	29.03	26,721,134	-0.81(-2.70%)
Aug 18, 2017	29.42	30.05	29.23	29.84	31,745,480	+0.75(+2.57%)
Aug 17, 2017	29.78	29.98	29.08	29.09	26,618,900	-1.05(-3.49%)
Aug 16, 2017	29.48	30.31	29.43	30.14	38,560,792	+0.99(+3.40%)
Aug 15, 2017	28.97	29.27	28.62	29.15	24,406,508	+0.43(+1.51%)
Aug 14, 2017	28.30	28.84	28.21	28.72	25,701,610	+1.21(+4.39%)
Aug 11, 2017	26.95	27.54	26.37	27.51	23,801,312	+0.51(+1.89%)
Aug 10, 2017	27.79	27.87	26.94	27.00	26,612,954	-1.07(-3.81%)
Aug 09, 2017	28.00	28.37	27.85	28.07	14,434,062	-0.26(-0.90%)
Aug 08, 2017	28.10	28.82	28.10	28.32	22,272,196	+0.25(+0.87%)
Aug 07, 2017	27.43	28.09	27.32	28.08	16,888,162	+0.66(+2.40%)
Aug 04, 2017	27.36	27.79	26.78	27.42	24,383,318	+0.09(+0.32%)
Aug 03, 2017	27.88	27.89	27.12	27.33	30,833,030	-0.79(-2.79%)
Aug 02, 2017	28.44	28.89	27.72	28.12	27,708,116	+0.28(+1.02%)
Aug 01, 2017	27.72	28.40	27.33	27.83	28,704,374	+0.22(+0.78%)
Jul 31, 2017		29.02	27.37	27.62	41,846,952	-1.14(-3.96%)
Jul 28, 2017	29.42	29.44	28.44	28.76	32,434,596	-0.94(-3.17%)
Jul 27, 2017	29.73	30.74	29.13	29.70	39,670,168	+0.42(+1.44%)
Jul 26, 2017	29.32	29.51	29.15	29.28	26,858,246	-0.09(-0.30%)
Jul 25, 2017	30.25	30.28	29.12	29.37	52,130,836	-1.74(-5.59%)
Jul 24, 2017	31.43	31.44	30.94	31.10	17,729,132	-0.33(-1.06%)
Jul 21, 2017	31.33	31.53	31.05	31.44	21,531,386	+0.01(+0.03%)
Jul 20, 2017		31.45	30.86	31.43	23,599,050	+0.18(+0.57%)
Jul 19, 2017	31.48	31.77	31.08	31.25	20,336,170	-0.08(-0.25%)
Jul 18, 2017	31.07	31.34	30.84	31.33	14,291,483	+0.18(+0.57%)
Jul 17, 2017	31.10	31.29	30.88	31.15	22,724,346	-0.07(-0.22%)
Jul 14, 2017	30.79	31.38	30.70	31.22	29,413,228	+0.65(+2.12%)
Jul 13, 2017	30.99	31.28	30.29	30.57	24,200,310	-0.31(-1.02%)
Jul 12, 2017	31.20	31.21	30.60	30.89	22,655,812	+0.08(+0.25%)
Jul 11, 2017	30.00	30.82	29.96	30.81	29,031,296	+0.85(+2.85%)
Jul 10, 2017	29.62	30.04	29.22	29.95	25,360,534	+0.29(+0.99%)
Jul 07, 2017	29.68	29.95	29.44	29.66	22,423,880	+0.10(+0.33%)
Jul 06, 2017	29.40	29.94	29.39	29.56	27,633,494	-0.40(-1.34%)
Jul 05, 2017	29.02	30.01	29.02	29.96	41,168,676	+1.35(+4.70%)

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.