Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.62	33.91	33.59	33.88	2,471,903	+0.40(+1.19%)
Sep 28, 2017	33.57	33.66	33.43	33.48	2,653,233	+0.17(+0.51%)
Sep 27, 2017		33.52		33.31	4,395,474	-0.04(-0.12%)
Sep 26, 2017	33.47	33.61	33.23	33.35	5,092,462	-0.65(-1.91%)
Sep 25, 2017	33.64	34.02	33.63	34.00	6,183,481	+0.05(+0.15%)
Sep 22, 2017	33.80	34.07	33.67	33.95	10,233,531	+1.14(+3.47%)
Sep 21, 2017	32.91	32.95	32.76	32.81	3,112,304	-0.12(-0.36%)
Sep 20, 2017	32.69	32.95	32.59	32.93	8,170,408	+0.26(+0.80%)
Sep 19, 2017	32.74	32.83	32.61	32.67	4,386,931	+0.25(+0.77%)
Sep 18, 2017	32.46	32.50	32.24	32.42	4,572,950	-0.11(-0.34%)
Sep 15, 2017	32.70	32.71	32.49	32.53	3,100,668	-0.09(-0.28%)
Sep 14, 2017	32.53	32.75	32.51	32.62	3,600,635	-0.03(-0.09%)
Sep 13, 2017	33.03	33.07	32.45	32.65	6,585,843	-0.77(-2.30%)
Sep 12, 2017	32.94	33.49	32.91	33.42	7,552,409	+0.43(+1.30%)
Sep 11, 2017	32.73	33.02	32.67	32.99	12,110,015	+0.74(+2.29%)
Sep 08, 2017	31.72	32.42	31.71	32.25	5,266,413	+0.36(+1.13%)
Sep 07, 2017	31.21	31.97	31.12	31.89	10,258,823	+1.55(+5.11%)
Sep 06, 2017	30.17	30.47	30.17	30.34	9,305,002	+0.27(+0.90%)
Sep 05, 2017	30.41	30.45	29.98	30.07	4,732,353	-0.04(-0.13%)
Sep 01, 2017	30.19	30.29	30.05	30.11	2,396,188	+0.28(+0.94%)
Aug 31, 2017	29.61	29.87	29.53	29.83	4,497,636	+0.58(+1.98%)
Aug 30, 2017	29.28	29.35	29.14	29.25	1,946,286	-0.21(-0.71%)
Aug 29, 2017	29.31	29.54	29.25	29.46	2,005,864	+0.02(+0.07%)
Aug 28, 2017	29.43	29.56	29.39	29.44	1,570,276	+0.20(+0.68%)
Aug 25, 2017	29.43	29.50	29.20	29.24	2,194,384	-0.23(-0.78%)
Aug 24, 2017	29.54	29.66	29.38	29.47	2,966,358	+0.33(+1.13%)
Aug 23, 2017	29.24	29.32	29.07	29.14	2,443,287	+0.07(+0.24%)
Aug 22, 2017	28.87	29.12	28.84	29.07	3,469,807	+0.11(+0.38%)
Aug 21, 2017	29.05	29.05	28.78	28.96	3,238,276	-0.16(-0.55%)
Aug 18, 2017	29.09	29.16	28.88	29.12	4,185,092	+0.04(+0.14%)
Aug 17, 2017	29.49	29.56	29.05	29.08	4,612,673	-0.10(-0.34%)
Aug 16, 2017	29.18	29.23	29.04	29.18	2,643,049	+0.12(+0.41%)
Aug 15, 2017	29.08	29.19	29.01	29.06	2,129,397	-0.04(-0.14%)
Aug 14, 2017	28.98	29.19	28.97	29.10	2,340,518	+0.02(+0.07%)
Aug 11, 2017	28.88	29.15	28.86	29.08	3,253,688	+0.05(+0.17%)
Aug 10, 2017	29.27	29.40	29.03	29.03	5,866,948	-0.44(-1.49%)
Aug 09, 2017	29.52	29.52	29.27	29.47	4,132,105	-0.28(-0.94%)
Aug 08, 2017	30.03	30.31	29.74	29.75	7,354,097	-0.31(-1.03%)
Aug 07, 2017	30.07	30.14	29.85	30.06	3,568,753	-0.11(-0.36%)
Aug 04, 2017		30.19	29.91	30.17	5,189,646	-0.17(-0.56%)
Aug 03, 2017	30.46	30.50	30.25	30.34	4,310,604	+0.01(+0.03%)
Aug 02, 2017	30.29	30.34	30.08	30.33	5,675,994	+0.41(+1.37%)
Aug 01, 2017	30.43	30.48	29.87	29.92	6,358,134	-0.26(-0.86%)
Jul 31, 2017	30.82	30.84	30.18	30.18	10,798,385	-0.09(-0.30%)
Jul 28, 2017	29.33	30.37	29.32	30.27	13,288,762	+1.39(+4.81%)
Jul 27, 2017	28.77	29.16	28.43	28.88	27,173,436	-5.06(-14.91%)
Jul 26, 2017	33.95	33.99	33.71	33.94	4,065,671	+0.16(+0.47%)
Jul 25, 2017	34.00	34.05	33.63	33.78	3,173,897	-0.07(-0.21%)
Jul 24, 2017	33.63	33.98	33.53	33.85	4,116,151	-0.20(-0.59%)
Jul 21, 2017	34.00	34.07	33.90	34.05	3,602,670	+0.16(+0.47%)
Jul 20, 2017	33.67	33.98	33.67	33.89	3,365,930	+0.29(+0.86%)
Jul 19, 2017	33.68	33.76	33.50	33.60	4,691,945	+0.09(+0.27%)
Jul 18, 2017	33.45	33.62	33.36	33.51	3,624,441	+0.13(+0.39%)
Jul 17, 2017		33.79	33.30	33.38	4,220,978	-0.49(-1.45%)
Jul 14, 2017	32.90	34.50	32.73	33.87	11,656,636	+1.48(+4.57%)
Jul 13, 2017		33.46	32.26	32.39	21,176,456	-0.53(-1.61%)
Jul 12, 2017	33.82	34.12	32.90	32.92	9,939,577	-0.32(-0.96%)
Jul 11, 2017	33.15	33.40	33.12	33.24	3,586,696	-0.39(-1.16%)
Jul 10, 2017	33.71	33.79	33.56	33.63	2,530,740	-0.12(-0.36%)
Jul 07, 2017	33.56	33.85	33.55	33.75	2,819,459	+0.11(+0.33%)
Jul 06, 2017	33.76	33.80	33.50	33.64	3,984,598	-0.52(-1.52%)
Jul 05, 2017	33.66	34.19	33.64	34.16	2,578,674	+0.28(+0.83%)

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.