Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.14	39.16	38.22	38.36	39,868	-0.77(-1.98%)
Sep 28, 2017	38.89	39.25	37.83	39.14	41,589	+0.21(+0.54%)
Sep 27, 2017	37.91	39.42	37.52	38.93	81,204	+1.30(+3.46%)
Sep 26, 2017	38.01	38.01	37.17	37.62	46,285	-0.04(-0.09%)
Sep 25, 2017	37.34	38.47	36.67	37.66	80,496	+0.46(+1.23%)
Sep 22, 2017	36.85	37.34	36.64	37.20	40,835	+0.35(+0.96%)
Sep 21, 2017	36.96	37.13	36.67	36.85	44,255	-0.07(-0.19%)
Sep 20, 2017	37.27	37.38	36.50	36.92	55,750	-0.28(-0.76%)
Sep 19, 2017	37.45	37.48	36.85	37.20	52,732	-0.11(-0.28%)
Sep 18, 2017	38.15	38.29	36.92	37.31	84,767	-0.85(-2.22%)
Sep 15, 2017	36.67	38.15	36.50	38.15	205,721	+1.37(+3.74%)
Sep 14, 2017	36.29	36.96	36.00	36.78	236,230	+0.42(+1.16%)
Sep 13, 2017	34.91	36.60	34.91	36.36	143,473	+1.66(+4.77%)
Sep 12, 2017	34.67	35.26	34.53	34.70	65,382	+0.25(+0.72%)
Sep 11, 2017	35.19	35.44	34.45	34.45	62,157	-0.39(-1.11%)
Sep 08, 2017	34.98	35.41	34.45	34.84	68,235	-0.21(-0.60%)
Sep 07, 2017	36.07	36.32	34.88	35.05	83,339	-0.92(-2.55%)
Sep 06, 2017	35.58	36.11	35.05	35.97	98,600	+0.46(+1.29%)
Sep 05, 2017	36.78	37.06	34.67	35.51	229,093	-0.46(-1.27%)
Sep 01, 2017	34.52	36.07	34.24	35.97	117,550	+1.76(+5.15%)
Aug 31, 2017	35.79	35.93	34.03	34.21	213,778	-1.41(-3.96%)
Aug 30, 2017	35.05	36.99	34.35	35.62	297,182	+0.81(+2.33%)
Aug 29, 2017	36.11	37.17	33.64	34.81	1,061,737	-6.52(-15.77%)
Aug 28, 2017	40.65	43.01	40.21	41.32	353,015	+1.30(+3.26%)
Aug 25, 2017	38.44	40.51	38.15	40.02	94,786	+1.62(+4.22%)
Aug 24, 2017	38.47	39.28	37.91	38.40	79,629	+0.46(+1.21%)
Aug 23, 2017	37.31	38.96	37.10	37.94	66,979	+0.25(+0.65%)
Aug 22, 2017	36.81	38.29	36.81	37.70	133,245	+1.23(+3.38%)
Aug 21, 2017	36.46	36.57	34.84	36.46	215,381	+0.18(+0.49%)
Aug 18, 2017	37.03	37.41	36.07	36.29	78,385	-0.39(-1.06%)
Aug 17, 2017	37.77	38.08	36.36	36.67	52,840	-1.13(-2.98%)
Aug 16, 2017	37.94	38.75	37.52	37.80	52,024	+0.07(+0.19%)
Aug 15, 2017	39.35	39.35	37.70	37.73	55,955	-1.69(-4.29%)
Aug 14, 2017	39.74	40.27	39.10	39.42	30,346	-0.32(-0.80%)
Aug 11, 2017	39.25	40.30	37.98	39.74	80,955	+0.21(+0.53%)
Aug 10, 2017	39.88	40.30	39.17	39.53	54,523	-0.60(-1.49%)
Aug 09, 2017	40.76	40.83	39.76	40.13	37,020	-0.46(-1.13%)
Aug 08, 2017	40.44	41.64	40.44	40.58	48,146	+0.32(+0.79%)
Aug 07, 2017	41.04	41.18	39.39	40.27	64,191	-0.53(-1.30%)
Aug 04, 2017	41.54	42.13	40.48	40.80	103,260	-0.67(-1.61%)
Aug 03, 2017	41.39	42.59	41.39	41.46	44,111	-0.14(-0.34%)
Aug 02, 2017	43.23	43.23	41.36	41.61	66,546	-1.51(-3.51%)
Aug 01, 2017	43.12	43.79	42.24	43.12	50,238	+0.00(+0.00%)
Jul 31, 2017	43.23	43.30	42.63	43.12	46,140	-0.14(-0.33%)
Jul 28, 2017	43.72	43.86	42.87	43.26	28,643	-0.78(-1.76%)
Jul 27, 2017	43.68	44.14	42.87	44.04	35,955	+0.35(+0.81%)
Jul 26, 2017	44.21	44.46	43.12	43.68	66,212	-0.39(-0.88%)
Jul 25, 2017	43.65	44.95	43.23	44.07	33,895	+0.56(+1.30%)
Jul 24, 2017	43.79	43.86	42.98	43.51	50,305	-0.60(-1.36%)
Jul 21, 2017	44.07	44.60	43.51	44.11	51,710	+0.21(+0.48%)
Jul 20, 2017	44.04	44.74	43.51	43.90	70,973	+0.04(+0.08%)
Jul 19, 2017	43.16	44.14	43.16	43.86	53,957	+0.63(+1.47%)
Jul 18, 2017	42.63	43.51	41.92	43.23	126,281	+0.60(+1.40%)
Jul 17, 2017	42.98	43.58	42.17	42.63	99,334	-0.39(-0.90%)
Jul 14, 2017	42.87	43.83	42.65	43.01	49,362	+0.39(+0.91%)
Jul 13, 2017	42.77	44.04	42.38	42.63	67,061	-0.28(-0.66%)
Jul 12, 2017	42.94	43.90	42.35	42.91	66,643	+0.18(+0.41%)
Jul 11, 2017	43.54	44.53	42.38	42.73	132,628	-0.74(-1.70%)
Jul 10, 2017	43.83	44.18	42.49	43.47	99,974	-0.56(-1.28%)
Jul 07, 2017	42.94	44.07	42.87	44.04	38,101	+0.95(+2.21%)
Jul 06, 2017	44.39	44.55	42.87	43.09	94,009	-1.62(-3.62%)
Jul 05, 2017	43.47	44.99	42.87	44.71	92,198	+1.16(+2.67%)

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.