Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.61	33.61	33.12	33.27	49,415	-0.25(-0.73%)
Sep 28, 2017	33.02	33.61	32.72	33.51	91,811	+0.49(+1.49%)
Sep 27, 2017	31.99	33.22	31.74	33.02	124,893	+1.23(+3.87%)
Sep 26, 2017	31.59	32.43	31.45	31.79	113,959	+0.34(+1.10%)
Sep 25, 2017	31.89	31.99	31.35	31.45	57,812	-0.39(-1.24%)
Sep 22, 2017	31.49	31.99	31.30	31.84	74,685	+0.25(+0.78%)
Sep 21, 2017	31.69	32.13	31.49	31.59	77,531	-0.05(-0.16%)
Sep 20, 2017	31.10	31.79	31.10	31.64	155,211	+0.64(+2.06%)
Sep 19, 2017	31.10	31.25	30.76	31.00	56,410	-0.15(-0.47%)
Sep 18, 2017	30.90	31.35	30.81	31.15	62,132	+0.25(+0.80%)
Sep 15, 2017	29.53	31.00	29.18	30.90	250,004	+1.48(+5.02%)
Sep 14, 2017	29.77	29.77	29.13	29.43	112,817	-0.39(-1.32%)
Sep 13, 2017	28.98	30.17	28.84	29.82	240,493	+0.74(+2.54%)
Sep 12, 2017	28.98	29.53	28.79	29.08	55,191	+0.15(+0.51%)
Sep 11, 2017	29.18	29.28	28.64	28.94	53,433	+0.00(+0.00%)
Sep 08, 2017	28.69	29.13	28.39	28.94	48,482	+0.25(+0.86%)
Sep 07, 2017	28.69	28.84	28.10	28.69	88,648	+0.00(+0.00%)
Sep 06, 2017	28.98	29.48	28.44	28.69	66,659	+0.00(+0.00%)
Sep 05, 2017	29.62	29.62	28.54	28.69	69,258	-0.94(-3.16%)
Sep 01, 2017	29.48	30.02	29.38	29.62	66,997	+0.25(+0.84%)
Aug 31, 2017	29.18	29.58	29.13	29.38	80,866	+0.34(+1.19%)
Aug 30, 2017	28.69	29.08	28.54	29.03	41,064	+0.30(+1.03%)
Aug 29, 2017	28.64	28.89	28.25	28.74	48,653	+0.00(+0.00%)
Aug 28, 2017	28.49	28.94	28.30	28.74	81,472	+0.30(+1.04%)
Aug 25, 2017	28.25	28.54	28.05	28.44	45,607	+0.30(+1.05%)
Aug 24, 2017	28.64	28.79	28.05	28.15	107,232	-0.30(-1.04%)
Aug 23, 2017	28.00	28.69	28.00	28.44	90,739	+0.30(+1.05%)
Aug 22, 2017	28.49	28.59	28.10	28.15	46,978	-0.34(-1.21%)
Aug 21, 2017	28.05	28.74	28.05	28.49	74,390	+0.39(+1.40%)
Aug 18, 2017	27.66	28.20	27.66	28.10	56,024	+0.15(+0.53%)
Aug 17, 2017	28.44	28.44	27.80	27.95	84,481	-0.69(-2.41%)
Aug 16, 2017	27.80	28.69	27.80	28.64	69,279	+0.89(+3.19%)
Aug 15, 2017	28.74	28.74	27.71	27.75	124,181	-0.98(-3.42%)
Aug 14, 2017	28.35	28.89	28.35	28.74	65,805	+0.49(+1.74%)
Aug 11, 2017	28.44	28.84	27.85	28.25	74,991	-0.34(-1.20%)
Aug 10, 2017	28.79	29.48	28.59	28.59	126,444	-0.58(-1.99%)
Aug 09, 2017	29.32	29.52	28.68	29.17	129,161	-0.29(-1.00%)
Aug 08, 2017	29.32	30.74	29.32	29.47	200,644	+0.05(+0.17%)
Aug 07, 2017	29.22	29.59	28.93	29.42	169,664	+0.15(+0.50%)
Aug 04, 2017	29.22	29.42	28.68	29.27	158,629	+0.25(+0.85%)
Aug 03, 2017	31.53	31.53	28.75	29.02	347,279	-2.55(-8.09%)
Aug 02, 2017	31.58	31.87	31.09	31.58	75,161	-0.10(-0.31%)
Aug 01, 2017	31.58	31.92	31.28	31.68	64,274	+0.20(+0.62%)
Jul 31, 2017	31.87	32.12	31.48	31.48	92,531	-0.39(-1.23%)
Jul 28, 2017	31.33	31.97	31.33	31.87	88,852	+0.49(+1.56%)
Jul 27, 2017	31.63	32.07	31.28	31.38	87,287	-0.05(-0.16%)
Jul 26, 2017	32.56	32.56	31.43	31.43	66,821	-1.13(-3.47%)
Jul 25, 2017	31.82	33.20	31.82	32.56	237,757	+0.93(+2.95%)
Jul 24, 2017	31.53	31.80	30.60	31.63	135,193	+0.20(+0.62%)
Jul 21, 2017	32.07	32.07	31.14	31.43	377,800	-0.25(-0.78%)
Jul 20, 2017	31.28	31.80	31.14	31.68	104,869	+0.34(+1.10%)
Jul 19, 2017	31.48	31.68	30.55	31.33	185,659	-0.15(-0.47%)
Jul 18, 2017	31.97	32.17	31.23	31.48	88,158	-0.44(-1.38%)
Jul 17, 2017	32.02	32.41	31.58	31.92	146,446	+0.10(+0.31%)
Jul 14, 2017	30.20	32.36	30.05	31.82	261,894	+1.62(+5.37%)
Jul 13, 2017	30.25	30.45	29.81	30.20	56,474	-0.05(-0.16%)
Jul 12, 2017	30.06	30.55	29.91	30.25	89,248	+0.29(+0.98%)
Jul 11, 2017	29.96	30.35	29.56	29.96	86,455	-0.05(-0.16%)
Jul 10, 2017	29.96	30.50	29.86	30.01	55,716	-0.15(-0.49%)
Jul 07, 2017	29.81	30.25	29.66	30.15	56,795	+0.39(+1.32%)
Jul 06, 2017	30.25	30.50	29.66	29.76	67,099	-0.59(-1.94%)
Jul 05, 2017	30.74	30.79	29.91	30.35	78,216	-0.39(-1.28%)

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.