Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.59	53.10	47.75	50.70	3,364,367	-1.91(-3.63%)
Sep 28, 2017	51.65	53.27	51.04	52.61	687,675	+0.72(+1.39%)
Sep 27, 2017			51.86	51.89	1,529,739	-0.51(-0.97%)
Sep 26, 2017	52.88	53.40	51.90	52.40	649,449	-0.32(-0.61%)
Sep 25, 2017	51.36	52.94	51.10	52.72	961,795	+1.40(+2.73%)
Sep 22, 2017	51.54	52.14	50.81	51.32	1,094,825	-0.51(-0.98%)
Sep 21, 2017	54.00	54.00	51.69	51.83	1,914,054	-2.05(-3.80%)
Sep 20, 2017	54.20	55.84	53.11	53.88	4,256,306	-5.19(-8.79%)
Sep 19, 2017	59.65	59.80	58.54	59.07	925,610	-0.50(-0.84%)
Sep 18, 2017	59.19	59.77	58.82	59.57	1,000,259	+0.34(+0.57%)
Sep 15, 2017	58.49	59.69	58.00	59.23	1,501,356	+0.86(+1.47%)
Sep 14, 2017	57.41	58.72	56.76	58.37	856,935	+0.63(+1.09%)
Sep 13, 2017	57.64	57.95	57.19	57.74	611,631	-0.01(-0.02%)
Sep 12, 2017	56.68	57.92	56.31	57.75	987,423	+1.02(+1.80%)
Sep 11, 2017	56.75	57.34	56.17	56.73	898,909	+0.57(+1.01%)
Sep 08, 2017	56.35	56.64	55.61	56.16	724,232	-0.27(-0.48%)
Sep 07, 2017	55.00	56.71	54.50	56.43	1,135,349	+1.26(+2.28%)
Sep 06, 2017	54.93	55.74	54.01	55.17	870,449	+0.32(+0.58%)
Sep 05, 2017	53.77	55.00	53.47	54.85	1,224,455	+0.66(+1.22%)
Sep 01, 2017	53.30	54.57	53.14	54.19	673,499	+0.57(+1.06%)
Aug 31, 2017	50.97	53.97	50.55	53.62	1,223,006	+2.63(+5.16%)
Aug 30, 2017	49.04	51.18	48.90	50.99	955,225	+2.13(+4.36%)
Aug 29, 2017	48.29	49.40	47.79	48.86	822,034	-0.07(-0.14%)
Aug 28, 2017	48.66	49.00	47.80	48.93	612,650	+0.94(+1.96%)
Aug 25, 2017	49.81	49.81	47.61	47.99	732,824	-1.46(-2.95%)
Aug 24, 2017	48.53	49.64	48.01	49.45	677,526	+1.00(+2.06%)
Aug 23, 2017	48.60	49.22	48.25	48.45	441,869	-0.43(-0.88%)
Aug 22, 2017	46.52	49.00	46.47	48.88	975,494	+2.40(+5.16%)
Aug 21, 2017	46.78	47.38	45.63	46.48	947,137	-0.50(-1.06%)
Aug 18, 2017	47.00	47.79	46.60	46.98	673,205	-0.17(-0.36%)
Aug 17, 2017	47.70	48.98	47.04	47.15	1,389,844	-0.26(-0.55%)
Aug 16, 2017	46.82	47.50	46.63	47.41	965,537	+0.88(+1.89%)
Aug 15, 2017	47.23	47.31	45.80	46.53	865,031	-0.63(-1.34%)
Aug 14, 2017	47.29	47.95	46.41	47.16	1,061,447	+0.40(+0.86%)
Aug 11, 2017	43.83	47.22	43.75	46.76	2,627,979	+1.20(+2.63%)
Aug 10, 2017	47.77	47.98	45.27	45.56	1,997,879	-2.50(-5.20%)
Aug 09, 2017	48.26	48.80	46.84	48.06	1,249,664	-0.25(-0.52%)
Aug 08, 2017	51.71	52.34	48.01	48.31	2,750,997	-4.25(-8.09%)
Aug 07, 2017	52.39	53.13	51.80	52.56	1,048,650	+0.20(+0.38%)
Aug 04, 2017	51.31	52.44	50.60	52.36	676,263	+1.34(+2.63%)
Aug 03, 2017	50.71	51.46	50.43	51.02	764,414	+0.24(+0.47%)
Aug 02, 2017	51.14	51.99	50.01	50.78	987,857	-0.16(-0.31%)
Aug 01, 2017	52.91	52.91	50.77	50.94	1,096,870	-1.46(-2.79%)
Jul 31, 2017	52.42	53.83	52.28	52.40	886,656	-0.37(-0.70%)
Jul 28, 2017	51.87	53.15	51.26	52.77	1,061,511	+0.69(+1.32%)
Jul 27, 2017	54.68	54.92	51.61	52.08	1,652,954	-2.25(-4.14%)
Jul 26, 2017	54.99	55.98	54.00	54.33	1,482,874	-0.38(-0.69%)
Jul 25, 2017	59.97	60.01	52.68	54.71	5,231,453	-4.85(-8.14%)
Jul 24, 2017	56.35	59.71	56.26	59.56	1,742,130	+3.17(+5.62%)
Jul 21, 2017	55.78	57.75	55.36	56.39	1,165,808	+0.53(+0.95%)
Jul 20, 2017		56.46	54.51	55.86	1,269,512	+1.44(+2.65%)
Jul 19, 2017	54.31	54.70	53.56	54.42	969,267	+0.48(+0.89%)
Jul 18, 2017	52.47	54.01	52.47	53.94	1,440,288	+0.93(+1.75%)
Jul 17, 2017	51.60	53.05	51.60	53.01	1,061,517	+1.41(+2.73%)
Jul 14, 2017	51.77	52.04	51.16	51.60	567,149	-0.12(-0.23%)
Jul 13, 2017	52.01	52.50	50.50	51.72	1,114,495	-0.25(-0.48%)
Jul 12, 2017	52.42	52.94	51.41	51.97	1,002,218	-0.34(-0.65%)
Jul 11, 2017	51.59	52.45	51.12	52.31	770,151	+0.81(+1.57%)
Jul 10, 2017	53.83	53.83	50.75	51.50	1,367,328	-1.93(-3.61%)
Jul 07, 2017	53.46	54.37	52.95	53.43	819,273	+0.21(+0.39%)
Jul 06, 2017	54.20	54.70	52.95	53.22	1,651,514	-1.54(-2.81%)
Jul 05, 2017	52.28	55.00	52.06	54.76	1,255,979	+2.54(+4.86%)

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.