Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.66	37.91	36.83	36.91	92,081	-0.62(-1.66%)
Sep 28, 2017	36.73	37.63	36.52	37.54	105,298	+0.76(+2.05%)
Sep 27, 2017	35.86	36.84	35.75	36.78	109,595	+1.16(+3.25%)
Sep 26, 2017	35.49	35.85	35.29	35.62	63,994	+0.30(+0.84%)
Sep 25, 2017	35.58	35.93	35.04	35.33	96,240	-0.17(-0.48%)
Sep 22, 2017	35.10	35.83	35.10	35.50	63,619	+0.48(+1.37%)
Sep 21, 2017	35.23	35.43	34.83	35.02	81,890	-0.23(-0.65%)
Sep 20, 2017	34.64	35.49	34.14	35.25	119,407	+0.76(+2.19%)
Sep 19, 2017	34.36	34.63	34.19	34.49	82,621	+0.18(+0.53%)
Sep 18, 2017	34.06	34.52	33.96	34.31	78,334	+0.24(+0.70%)
Sep 15, 2017	34.03	34.33	33.61	34.07	86,065	+0.03(+0.08%)
Sep 14, 2017	34.52	34.59	33.57	34.05	139,988	-0.57(-1.66%)
Sep 13, 2017	35.16	35.16	34.46	34.62	88,686	-0.69(-1.95%)
Sep 12, 2017	34.49	35.37	34.49	35.31	145,092	+0.82(+2.39%)
Sep 11, 2017	34.14	34.50	33.61	34.49	91,850	+0.69(+2.04%)
Sep 08, 2017	33.47	34.23	33.11	33.80	69,672	+0.29(+0.86%)
Sep 07, 2017	33.44	33.51	32.80	33.51	106,962	+0.17(+0.52%)
Sep 06, 2017	33.76	34.01	33.09	33.34	100,438	-0.26(-0.79%)
Sep 05, 2017	34.23	34.23	33.38	33.60	57,894	-0.74(-2.15%)
Sep 01, 2017	34.23	34.52	34.10	34.34	57,999	+0.30(+0.89%)
Aug 31, 2017	34.17	34.35	33.85	34.04	101,984	+0.08(+0.22%)
Aug 30, 2017	34.00	34.08	33.55	33.96	92,845	+0.09(+0.28%)
Aug 29, 2017	33.64	34.09	33.27	33.87	80,319	+0.05(+0.14%)
Aug 28, 2017	33.88	34.25	33.57	33.82	48,467	+0.12(+0.36%)
Aug 25, 2017	33.85	33.97	33.41	33.70	69,311	+0.03(+0.08%)
Aug 24, 2017	33.79	33.91	33.48	33.67	42,905	+0.09(+0.28%)
Aug 23, 2017	33.23	33.69	33.17	33.57	118,155	+0.04(+0.11%)
Aug 22, 2017	32.93	33.60	32.79	33.54	40,985	+0.84(+2.57%)
Aug 21, 2017	33.21	33.21	32.63	32.69	73,445	-0.51(-1.54%)
Aug 18, 2017	33.10	33.52	32.60	33.21	227,314	-0.09(-0.26%)
Aug 17, 2017	33.93	34.11	33.28	33.29	85,877	-0.71(-2.09%)
Aug 16, 2017	34.62	34.97	33.90	34.00	67,675	-0.47(-1.37%)
Aug 15, 2017	34.70	34.82	34.26	34.47	36,732	-0.40(-1.14%)
Aug 14, 2017	34.47	34.91	34.38	34.87	49,420	+0.69(+2.02%)
Aug 11, 2017	34.54	35.01	33.78	34.18	79,461	-0.19(-0.55%)
Aug 10, 2017	34.63	34.96	34.35	34.37	52,223	-0.70(-2.00%)
Aug 09, 2017	35.34	35.48	34.80	35.07	53,491	-0.41(-1.15%)
Aug 08, 2017	35.32	36.26	35.01	35.47	96,571	+0.16(+0.46%)
Aug 07, 2017	34.61	35.50	33.94	35.31	116,454	+0.80(+2.33%)
Aug 04, 2017	33.00	34.72	32.66	34.51	110,598	+1.70(+5.19%)
Aug 03, 2017	33.11	33.30	32.43	32.81	144,959	-0.47(-1.42%)
Aug 02, 2017	34.92	35.24	33.23	33.28	260,792	-1.90(-5.40%)
Aug 01, 2017	34.04	35.76	34.04	35.18	212,693	+0.42(+1.20%)
Jul 31, 2017	34.42	35.16	34.32	34.77	82,579	+0.16(+0.46%)
Jul 28, 2017	34.71	35.02	34.27	34.60	78,112	-0.26(-0.73%)
Jul 27, 2017	35.37	35.49	34.66	34.86	59,723	-0.33(-0.94%)
Jul 26, 2017	35.56	35.69	35.03	35.19	89,685	-0.38(-1.06%)
Jul 25, 2017	34.92	35.65	34.90	35.57	64,911	+0.69(+1.98%)
Jul 24, 2017	34.58	34.98	34.24	34.88	80,870	+0.31(+0.90%)
Jul 21, 2017	35.03	35.08	34.25	34.57	103,408	-0.46(-1.32%)
Jul 20, 2017	35.65	35.76	34.56	35.03	93,566	-0.61(-1.72%)
Jul 19, 2017	35.14	35.68	35.14	35.64	73,759	+0.49(+1.40%)
Jul 18, 2017	34.71	35.17	34.33	35.15	81,285	+0.41(+1.17%)
Jul 17, 2017	34.23	35.24	34.08	34.75	63,855	+0.49(+1.44%)
Jul 14, 2017	34.67	34.73	34.24	34.25	47,128	-0.35(-1.01%)
Jul 13, 2017	34.51	34.83	34.39	34.60	69,170	+0.06(+0.16%)
Jul 12, 2017	34.87	35.77	34.42	34.55	114,227	-0.05(-0.14%)
Jul 11, 2017	34.94	34.99	34.45	34.59	97,548	-0.30(-0.87%)
Jul 10, 2017	34.56	35.59	34.40	34.90	135,758	+0.38(+1.10%)
Jul 07, 2017	35.75	35.75	34.52	34.52	153,739	-1.22(-3.41%)
Jul 06, 2017	36.47	37.02	35.50	35.74	122,451	-0.79(-2.17%)
Jul 05, 2017	36.39	36.85	36.01	36.53	168,364	-0.08(-0.21%)

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.