Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.34	38.75	37.45	37.59	820,392	-0.87(-2.26%)
Sep 28, 2017	37.08	38.73	36.89	38.46	1,080,037	+1.55(+4.20%)
Sep 27, 2017	35.93	37.10	35.68	36.91	1,331,512	+1.34(+3.76%)
Sep 26, 2017	35.25	35.98	35.03	35.58	725,361	+0.11(+0.30%)
Sep 25, 2017	34.43	35.80	34.33	35.47	865,948	+1.17(+3.41%)
Sep 22, 2017	33.94	34.56	33.51	34.30	534,989	+0.31(+0.92%)
Sep 21, 2017	33.70	34.30	33.40	33.99	469,788	+0.28(+0.84%)
Sep 20, 2017	33.00	33.85	32.90	33.70	710,380	+0.56(+1.68%)
Sep 19, 2017	32.78	33.28	32.51	33.15	722,050	+0.27(+0.83%)
Sep 18, 2017	33.00	34.42	32.75	32.87	983,086	+0.17(+0.51%)
Sep 15, 2017	32.36	32.91	31.02	32.71	3,000,271	+0.54(+1.67%)
Sep 14, 2017	33.17	33.41	31.80	32.17	1,228,296	-0.83(-2.51%)
Sep 13, 2017		34.96	32.55	33.00	1,494,266	-1.53(-4.43%)
Sep 12, 2017	34.67	35.06	34.06	34.53	640,005	-0.04(-0.11%)
Sep 11, 2017		35.69	34.33	34.57	795,534	-1.12(-3.14%)
Sep 08, 2017	35.47	36.37	35.11	35.69	418,480	+0.34(+0.97%)
Sep 07, 2017	36.23	36.53	35.04	35.35	596,678	-0.80(-2.21%)
Sep 06, 2017	35.93	36.11	34.87	36.15	569,543	+0.32(+0.90%)
Sep 05, 2017	36.50	36.89	35.58	35.83	940,260	-0.70(-1.92%)
Sep 01, 2017	36.77	36.87	36.23	36.53	472,592	-0.17(-0.45%)
Aug 31, 2017	36.52	37.09	36.10	36.70	779,152	+0.32(+0.88%)
Aug 30, 2017	36.48	37.01	35.77	36.37	598,434	-0.30(-0.82%)
Aug 29, 2017	35.78	36.98	35.57	36.68	356,351	+0.28(+0.78%)
Aug 28, 2017	36.50	36.81	35.97	36.39	597,480	+0.31(+0.86%)
Aug 25, 2017	36.41	36.45	35.40	36.08	777,102	-0.40(-1.10%)
Aug 24, 2017	35.45	36.72	34.62	36.48	775,660	+1.36(+3.86%)
Aug 23, 2017	35.58	36.42	35.04	35.13	740,294	-0.90(-2.49%)
Aug 22, 2017	34.86	36.37	34.86	36.02	984,767	+1.06(+3.04%)
Aug 21, 2017	34.71	35.07	34.13	34.96	407,485	+0.32(+0.93%)
Aug 18, 2017	34.29	35.24	33.92	34.64	553,672	+0.10(+0.28%)
Aug 17, 2017	35.40	36.04	34.41	34.54	813,884	-0.98(-2.77%)
Aug 16, 2017	34.11	35.59	33.70	35.53	1,131,697	+1.50(+4.41%)
Aug 15, 2017	34.16	34.34	33.30	34.02	664,401	-0.06(-0.17%)
Aug 14, 2017	34.78	35.52	33.78	34.08	948,139	-0.58(-1.66%)
Aug 11, 2017	33.64	35.02	32.94	34.66	2,046,066	+1.34(+4.01%)
Aug 10, 2017	33.94	33.95	32.81	33.32	1,736,881	-0.79(-2.32%)
Aug 09, 2017	35.57	35.93	34.05	34.11	2,556,567	-1.81(-5.04%)
Aug 08, 2017	38.53	38.71	35.47	35.92	4,391,431	-3.54(-8.96%)
Aug 07, 2017	40.73	40.73	39.42	39.46	601,788	-1.30(-3.18%)
Aug 04, 2017		42.38	39.13	40.75	848,753	-1.26(-2.99%)
Aug 03, 2017	42.12	42.78	41.71	42.01	465,823	-0.28(-0.67%)
Aug 02, 2017	43.32	43.76	42.03	42.29	357,482	-0.89(-2.06%)
Aug 01, 2017	42.99	43.44	41.79	43.18	486,868	+0.24(+0.57%)
Jul 31, 2017	41.86	44.76	41.86	42.94	1,362,924	+1.85(+4.51%)
Jul 28, 2017	39.74	41.61	39.52	41.08	363,502	+1.03(+2.58%)
Jul 27, 2017	42.58	42.58	39.80	40.05	686,653	-2.24(-5.30%)
Jul 26, 2017	42.09	42.39	41.61	42.29	278,430	+0.42(+1.00%)
Jul 25, 2017	42.37	42.42	41.46	41.87	589,116	-0.29(-0.69%)
Jul 24, 2017	39.91	42.41	39.82	42.17	1,057,332	+0.99(+2.42%)
Jul 21, 2017	41.35	41.93	38.28	41.17	2,698,841	-0.12(-0.28%)
Jul 20, 2017		41.49	40.32	41.29	840,837	-0.12(-0.28%)
Jul 19, 2017	41.33	41.96	40.08	41.41	1,281,642	+0.61(+1.51%)
Jul 18, 2017	41.98	42.03	39.92	40.79	1,833,210	-1.11(-2.65%)
Jul 17, 2017	46.22	46.28	41.86	41.90	2,760,025	-4.32(-9.35%)
Jul 14, 2017	47.11	47.76	46.20	46.22	494,142	-0.93(-1.96%)
Jul 13, 2017	45.89	47.39	45.02	47.15	924,367	+1.15(+2.50%)
Jul 12, 2017	47.18	47.94	45.93	46.00	782,842	-0.97(-2.06%)
Jul 11, 2017	44.31	47.42	44.18	46.97	1,374,094	+2.55(+5.75%)
Jul 10, 2017	45.04	45.71	44.04	44.41	661,204	-0.74(-1.64%)
Jul 07, 2017	45.64	46.07	45.08	45.15	430,474	-0.28(-0.62%)
Jul 06, 2017	46.14	46.59	44.88	45.43	899,538	-1.23(-2.63%)
Jul 05, 2017	44.72	47.21	44.72	46.66	892,914	+1.85(+4.13%)

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.