Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.41	33.00	32.23	32.97	22,411,464	+0.57(+1.74%)
Sep 28, 2017	32.78	32.90	32.33	32.41	19,093,480	-0.61(-1.84%)
Sep 27, 2017	32.42	33.28	32.32	33.02	28,823,366	+0.62(+1.90%)
Sep 26, 2017	32.48	32.63	32.26	32.40	18,686,332	-0.09(-0.26%)
Sep 25, 2017	32.62	32.66	32.16	32.48	25,209,154	-0.16(-0.50%)
Sep 22, 2017	31.95	32.68	31.94	32.65	25,381,342	+0.54(+1.68%)
Sep 21, 2017	32.03	32.34	32.03	32.11	21,662,698	+0.01(+0.03%)
Sep 20, 2017	32.08	32.39	31.92	32.10	36,271,840	+0.14(+0.43%)
Sep 19, 2017	31.77	32.07	31.42	31.96	45,244,188	+0.16(+0.51%)
Sep 18, 2017	31.60	31.97	31.35	31.80	31,808,724	+0.15(+0.49%)
Sep 15, 2017	32.18	32.18	31.23	31.65	72,785,928	-0.57(-1.78%)
Sep 14, 2017	32.51	32.60	32.19	32.22	30,986,488	-0.31(-0.95%)
Sep 13, 2017	32.47	32.83	32.46	32.53	27,305,648	+0.05(+0.16%)
Sep 12, 2017	32.89	33.27	32.19	32.48	42,914,052	+0.06(+0.18%)
Sep 11, 2017	32.82	32.91	32.19	32.42	34,595,156	-0.33(-0.99%)
Sep 08, 2017	32.95	32.96	32.14	32.74	62,864,212	-0.33(-1.01%)
Sep 07, 2017	35.35	35.35	32.74	33.08	82,528,648	-2.20(-6.24%)
Sep 06, 2017	34.96	35.42	34.85	35.28	17,006,420	+0.43(+1.23%)
Sep 05, 2017		35.26	34.62	34.85	13,281,260	-0.33(-0.95%)
Sep 01, 2017	34.94	35.33	34.83	35.18	13,237,739	+0.39(+1.11%)
Aug 31, 2017	35.04	35.12	34.72	34.80	16,657,010	-0.18(-0.51%)
Aug 30, 2017	34.36	35.07	34.28	34.98	13,889,789	+0.57(+1.64%)
Aug 29, 2017	34.42	34.64	34.34	34.41	10,673,340	-0.15(-0.45%)
Aug 28, 2017	34.57	34.69	34.42	34.57	9,722,615	+0.12(+0.35%)
Aug 25, 2017	34.55	34.75	34.21	34.45	15,649,102	+0.05(+0.15%)
Aug 24, 2017	34.96	35.03	34.28	34.40	16,806,812	-0.44(-1.25%)
Aug 23, 2017	35.35	35.39	34.81	34.83	13,678,219	-0.60(-1.69%)
Aug 22, 2017	35.07	35.57	35.01	35.43	13,714,906	+0.47(+1.35%)
Aug 21, 2017	34.73	35.08	34.68	34.96	19,253,316	+0.24(+0.69%)
Aug 18, 2017	34.38	34.93	34.31	34.72	22,811,456	+0.21(+0.62%)
Aug 17, 2017	35.30	35.34	34.50	34.51	17,603,732	-0.83(-2.35%)
Aug 16, 2017	35.72	35.72	35.18	35.34	13,557,588	-0.22(-0.63%)
Aug 15, 2017	35.96	35.98	35.34	35.56	15,870,449	-0.34(-0.95%)
Aug 14, 2017	35.54	35.97	35.46	35.90	21,563,302	+0.68(+1.92%)
Aug 11, 2017	34.93	35.37	34.85	35.23	19,530,076	+0.33(+0.93%)
Aug 10, 2017	34.62	35.18	34.60	34.90	24,013,712	+0.09(+0.25%)
Aug 09, 2017	33.88	34.85	33.72	34.82	20,307,838	+0.61(+1.78%)
Aug 08, 2017	33.95	34.42	33.79	34.21	15,819,152	+0.27(+0.78%)
Aug 07, 2017	33.96	34.02	33.80	33.94	14,331,738	+0.01(+0.03%)
Aug 04, 2017		34.02	33.89	33.93	13,393,191	-0.09(-0.25%)
Aug 03, 2017	33.96	34.27	33.86	34.02	19,039,646	-0.27(-0.77%)
Aug 02, 2017		34.44	33.89	34.28	20,167,980	-0.28(-0.82%)
Aug 01, 2017	34.62	35.00	34.37	34.57	21,924,018	-0.09(-0.27%)
Jul 31, 2017		34.84	34.19	34.66	31,661,720	+0.80(+2.35%)
Jul 28, 2017	33.72	33.93	33.54	33.86	23,781,250	+0.08(+0.23%)
Jul 27, 2017	34.40	34.49	33.31	33.79	60,007,648	+0.07(+0.20%)
Jul 26, 2017	33.96	34.25	33.55	33.72	29,604,316	-0.34(-1.01%)
Jul 25, 2017	33.98	34.21	33.84	34.06	20,859,806	+0.24(+0.71%)
Jul 24, 2017	33.98	34.02	33.64	33.82	13,102,407	-0.14(-0.40%)
Jul 21, 2017	33.74	34.27	33.71	33.96	13,593,544	+0.12(+0.35%)
Jul 20, 2017		34.01	33.56	33.84	16,523,860	+0.13(+0.38%)
Jul 19, 2017	33.64	33.73	33.28	33.71	13,441,221	+0.14(+0.41%)
Jul 18, 2017	33.67	33.68	33.25	33.57	13,924,350	-0.02(-0.05%)
Jul 17, 2017	33.52	33.70	33.47	33.59	12,645,234	+0.00(+0.00%)
Jul 14, 2017	33.81	33.84	33.10	33.59	23,095,178	-0.09(-0.28%)
Jul 13, 2017	33.47	33.73	33.45	33.68	18,669,468	+0.25(+0.74%)
Jul 12, 2017	33.62	33.68	33.41	33.44	15,655,913	+0.21(+0.65%)
Jul 11, 2017	33.20	33.40	33.09	33.22	23,174,990	+0.01(+0.03%)
Jul 10, 2017	33.04	33.38	33.00	33.21	15,959,195	+0.16(+0.49%)
Jul 07, 2017	32.82	33.20	32.78	33.05	20,388,964	+0.27(+0.84%)
Jul 06, 2017		33.07	32.68	32.78	16,480,206	-0.39(-1.19%)
Jul 05, 2017	33.00	33.22	32.81	33.17	23,426,522	+0.30(+0.91%)

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.