Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.27	38.62	37.10	38.59	49,641,192	+1.34(+3.61%)
Sep 28, 2017	36.45	37.74	36.13	37.25	53,558,192	+0.85(+2.35%)
Sep 27, 2017	35.58	36.45	35.25	36.40	86,191,784	+2.86(+8.51%)
Sep 26, 2017	34.57	34.71	33.45	33.54	56,093,764	-0.68(-1.98%)
Sep 25, 2017		35.47	33.89	34.22	36,278,380	-1.18(-3.33%)
Sep 22, 2017	34.93	35.54	34.93	35.39	21,971,284	+0.16(+0.45%)
Sep 21, 2017	35.26	35.57	34.74	35.24	22,887,172	-0.06(-0.17%)
Sep 20, 2017		35.91	34.68	35.30	43,020,716	+0.02(+0.06%)
Sep 19, 2017		35.42	34.77	35.28	26,872,082	+0.51(+1.47%)
Sep 18, 2017	34.47	35.13	34.36	34.77	42,113,536	+0.77(+2.25%)
Sep 15, 2017	33.99	34.34	33.74	34.00	38,131,452	+0.07(+0.20%)
Sep 14, 2017	33.79	34.20	33.66	33.93	23,408,756	-0.01(-0.03%)
Sep 13, 2017	33.91	34.15	33.38	33.94	42,381,412	+0.29(+0.87%)
Sep 12, 2017	33.06	33.89	32.93	33.65	39,361,572	+0.83(+2.54%)
Sep 11, 2017	32.28	32.81	32.20	32.81	31,596,908	+0.97(+3.05%)
Sep 08, 2017	32.19	32.40	31.70	31.84	20,024,328	-0.33(-1.04%)
Sep 07, 2017		32.28	31.84	32.18	25,827,918	+0.53(+1.67%)
Sep 06, 2017	31.47	32.09	31.47	31.65	29,839,838	+0.18(+0.56%)
Sep 05, 2017	31.84	31.99	31.06	31.47	29,417,570	-0.52(-1.63%)
Sep 01, 2017	31.53	32.26	31.53	31.99	26,530,974	+0.62(+1.97%)
Aug 31, 2017	31.02	31.42	30.89	31.37	26,179,870	+0.35(+1.14%)
Aug 30, 2017	31.06	31.09	30.79	31.02	17,792,490	+0.13(+0.41%)
Aug 29, 2017	30.17	30.94	30.12	30.89	23,577,116	+0.39(+1.29%)
Aug 28, 2017	29.86	30.63	29.85	30.50	22,946,008	+0.78(+2.61%)
Aug 25, 2017	29.73	29.82	29.49	29.72	14,195,675	+0.07(+0.23%)
Aug 24, 2017	29.98	30.06	29.55	29.65	18,401,126	-0.23(-0.76%)
Aug 23, 2017	29.41	30.16	29.31	29.88	21,586,986	+0.00(+0.00%)
Aug 22, 2017	29.29	29.97	29.21	29.88	19,179,260	+0.87(+3.01%)
Aug 21, 2017	29.96	30.03	28.73	29.01	26,744,506	-0.80(-2.70%)
Aug 18, 2017	29.40	30.03	29.20	29.81	31,773,246	+0.75(+2.57%)
Aug 17, 2017	29.75	29.96	29.06	29.07	26,642,182	-1.05(-3.49%)
Aug 16, 2017	29.46	30.28	29.40	30.12	38,594,516	+0.99(+3.40%)
Aug 15, 2017	28.95	29.25	28.59	29.12	24,427,854	+0.43(+1.50%)
Aug 14, 2017	28.28	28.81	28.18	28.69	25,724,090	+1.21(+4.39%)
Aug 11, 2017	26.93	27.51	26.35	27.49	23,822,130	+0.51(+1.89%)
Aug 10, 2017	27.77	27.85	26.92	26.98	26,636,230	-1.07(-3.81%)
Aug 09, 2017	27.98	28.35	27.83	28.04	14,446,686	-0.26(-0.90%)
Aug 08, 2017	28.07	28.79	28.07	28.30	22,291,676	+0.25(+0.87%)
Aug 07, 2017	27.41	28.07	27.29	28.05	16,902,934	+0.66(+2.40%)
Aug 04, 2017	27.34	27.77	26.76	27.40	24,404,644	+0.09(+0.32%)
Aug 03, 2017	27.86	27.87	27.09	27.31	30,859,998	-0.79(-2.79%)
Aug 02, 2017	28.42	28.87	27.69	28.09	27,732,350	+0.28(+1.02%)
Aug 01, 2017	27.69	28.38	27.31	27.81	28,729,480	+0.22(+0.78%)
Jul 31, 2017		29.00	27.35	27.59	41,883,552	-1.14(-3.96%)
Jul 28, 2017	29.40	29.42	28.42	28.73	32,462,964	-0.94(-3.17%)
Jul 27, 2017	29.70	30.71	29.11	29.67	39,704,864	+0.42(+1.44%)
Jul 26, 2017	29.29	29.49	29.12	29.25	26,881,736	-0.09(-0.30%)
Jul 25, 2017	30.22	30.25	29.09	29.34	52,176,432	-1.74(-5.59%)
Jul 24, 2017	31.40	31.41	30.91	31.08	17,744,638	-0.33(-1.06%)
Jul 21, 2017	31.30	31.50	31.03	31.41	21,550,218	+0.01(+0.03%)
Jul 20, 2017		31.42	30.83	31.40	23,619,690	+0.18(+0.57%)
Jul 19, 2017	31.45	31.74	31.06	31.22	20,353,956	-0.08(-0.25%)
Jul 18, 2017	31.05	31.31	30.81	31.30	14,303,983	+0.18(+0.57%)
Jul 17, 2017	31.08	31.26	30.85	31.13	22,744,222	-0.07(-0.22%)
Jul 14, 2017	30.76	31.35	30.67	31.19	29,438,952	+0.65(+2.12%)
Jul 13, 2017	30.96	31.25	30.26	30.55	24,221,476	-0.31(-1.02%)
Jul 12, 2017	31.17	31.18	30.57	30.86	22,675,628	+0.08(+0.26%)
Jul 11, 2017	29.98	30.80	29.94	30.78	29,056,688	+0.85(+2.85%)
Jul 10, 2017	29.60	30.02	29.19	29.93	25,382,716	+0.29(+0.99%)
Jul 07, 2017	29.65	29.93	29.42	29.63	22,443,492	+0.10(+0.33%)
Jul 06, 2017	29.38	29.91	29.36	29.54	27,657,664	-0.40(-1.34%)
Jul 05, 2017	29.00	29.99	29.00	29.94	41,204,680	+1.34(+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.