Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.47	23.79	23.37	23.47	3,865,809	+0.00(+0.00%)
Sep 28, 2017	23.21	23.82	23.06	23.47	5,333,053	+0.22(+0.95%)
Sep 27, 2017	23.16	23.29	22.65	23.25	5,013,905	+0.31(+1.35%)
Sep 26, 2017	23.04	23.31	22.82	22.94	3,927,327	-0.12(-0.52%)
Sep 25, 2017	22.44	23.30	22.40	23.06	5,413,810	+0.55(+2.44%)
Sep 22, 2017	22.17	22.53	22.16	22.51	6,839,829	+0.26(+1.17%)
Sep 21, 2017		23.19	22.10	22.25	11,790,451	-0.49(-2.15%)
Sep 20, 2017	23.00	23.43	22.41	22.74	24,996,064	-4.29(-15.87%)
Sep 19, 2017	27.48	27.51	26.54	27.03	9,824,777	-0.27(-0.99%)
Sep 18, 2017	28.83	28.94	27.27	27.30	4,443,711	-1.37(-4.78%)
Sep 15, 2017	28.80	28.96	28.43	28.67	3,550,690	-0.19(-0.66%)
Sep 14, 2017	29.22	29.47	28.59	28.86	3,555,837	-0.64(-2.17%)
Sep 13, 2017	28.98	29.63	28.91	29.50	3,402,231	+0.49(+1.69%)
Sep 12, 2017	27.81	29.48	27.74	29.01	5,597,944	+1.35(+4.88%)
Sep 11, 2017	28.42	28.47	27.55	27.66	3,190,266	-0.64(-2.26%)
Sep 08, 2017	27.65	28.47	27.50	28.30	3,257,388	+0.66(+2.37%)
Sep 07, 2017	28.15	28.60	27.33	27.64	2,688,586	-0.25(-0.88%)
Sep 06, 2017	28.12	28.62	27.76	27.89	3,242,036	-0.12(-0.43%)
Sep 05, 2017	27.85	28.13	27.59	28.01	2,205,441	+0.17(+0.61%)
Sep 01, 2017	27.66	28.16	27.66	27.84	2,041,363	+0.25(+0.91%)
Aug 31, 2017	27.96	28.07	27.44	27.59	2,130,383	-0.28(-1.00%)
Aug 30, 2017	27.90	28.11	27.69	27.87	1,690,972	-0.07(-0.25%)
Aug 29, 2017	27.83	28.19	27.60	27.94	1,597,413	-0.06(-0.21%)
Aug 28, 2017	27.92	28.14	27.76	28.00	2,298,574	+0.06(+0.21%)
Aug 25, 2017	27.60	28.33	27.43	27.94	2,117,051	+0.46(+1.67%)
Aug 24, 2017	27.95	28.50	27.42	27.48	2,735,755	-0.05(-0.18%)
Aug 23, 2017	27.20	28.00	27.02	27.53	2,150,731	+0.16(+0.58%)
Aug 22, 2017	27.28	27.56	27.20	27.37	1,487,965	+0.16(+0.59%)
Aug 21, 2017	27.27	27.43	26.96	27.21	2,146,393	-0.06(-0.22%)
Aug 18, 2017	27.48	27.53	27.12	27.27	1,945,254	-0.21(-0.76%)
Aug 17, 2017	27.61	28.03	27.21	27.48	1,918,004	-0.28(-1.01%)
Aug 16, 2017	27.81	28.04	27.70	27.76	2,246,267	+0.19(+0.69%)
Aug 15, 2017	29.04	29.04	27.56	27.57	3,693,329	-1.52(-5.23%)
Aug 14, 2017	28.93	29.35	28.78	29.09	1,838,676	+0.31(+1.08%)
Aug 11, 2017	28.33	28.90	28.25	28.78	2,331,029	+0.38(+1.34%)
Aug 10, 2017	29.70	29.70	28.39	28.40	3,344,960	-1.38(-4.63%)
Aug 09, 2017	30.17	30.32	29.34	29.78	2,985,452	-0.60(-1.97%)
Aug 08, 2017	30.77	30.98	30.30	30.38	1,937,587	-0.26(-0.85%)
Aug 07, 2017	30.13	31.15	30.01	30.64	3,061,656	+0.54(+1.79%)
Aug 04, 2017	30.58	30.58	30.06	30.10	2,703,478	-0.44(-1.44%)
Aug 03, 2017	29.77	30.75	29.77	30.54	3,304,666	+0.71(+2.38%)
Aug 02, 2017	30.00	30.18	29.75	29.83	2,329,848	-0.27(-0.90%)
Aug 01, 2017	30.00	30.25	29.63	30.10	3,480,498	+0.20(+0.67%)
Jul 31, 2017	29.27	29.97	29.20	29.90	3,247,073	+0.60(+2.05%)
Jul 28, 2017	30.40	30.49	28.92	29.30	3,744,947	-1.12(-3.68%)
Jul 27, 2017	29.24	30.80	28.82	30.42	4,849,418	+1.18(+4.04%)
Jul 26, 2017	28.26	29.44	27.99	29.24	7,131,001	+0.93(+3.29%)
Jul 25, 2017	28.30	28.77	28.24	28.31	36,840,504	+0.14(+0.50%)
Jul 24, 2017	29.15	29.26	28.13	28.17	5,638,868	-1.09(-3.73%)
Jul 21, 2017	29.51	29.71	29.07	29.26	2,512,737	-0.28(-0.95%)
Jul 20, 2017		29.74	29.22	29.54	2,655,973	+0.35(+1.20%)
Jul 19, 2017	28.72	29.28	28.72	29.19	1,422,918	+0.45(+1.57%)
Jul 18, 2017	29.08	29.25	28.62	28.74	1,762,556	-0.47(-1.61%)
Jul 17, 2017	29.21	29.54	29.17	29.21	1,853,811	+0.03(+0.10%)
Jul 14, 2017	29.33	29.46	28.98	29.18	2,128,283	-0.03(-0.10%)
Jul 13, 2017	28.70	29.31	28.69	29.21	2,905,515	+0.71(+2.49%)
Jul 12, 2017	28.78	29.07	28.40	28.50	2,878,592	-0.14(-0.49%)
Jul 11, 2017	28.76	28.95	28.33	28.64	2,621,226	-0.20(-0.69%)
Jul 10, 2017	29.70	29.78	28.80	28.84	3,250,520	-0.85(-2.86%)
Jul 07, 2017	29.67	29.85	29.37	29.69	2,753,233	+0.04(+0.13%)
Jul 06, 2017	30.69	30.75	29.54	29.65	3,659,500	-1.15(-3.73%)
Jul 05, 2017	31.17	31.22	30.40	30.80	2,859,399	-0.35(-1.12%)

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.