Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.63	34.88	33.40	33.47	423,943	-1.18(-3.42%)
Sep 28, 2017	33.68	34.85	33.65	34.66	518,886	+0.95(+2.81%)
Sep 27, 2017	33.51	34.37	33.28	33.71	478,778	+0.39(+1.17%)
Sep 26, 2017	33.22	33.51	33.09	33.32	298,520	+0.24(+0.72%)
Sep 25, 2017	33.15	33.41	32.59	33.08	241,077	-0.01(-0.03%)
Sep 22, 2017	33.12	33.26	32.62	33.09	445,811	+0.03(+0.09%)
Sep 21, 2017	33.71	33.71	33.00	33.06	537,595	-0.67(-1.98%)
Sep 20, 2017	34.41	34.63	33.54	33.73	444,524	-0.68(-1.97%)
Sep 19, 2017	33.99	34.53	33.99	34.41	197,560	+0.54(+1.59%)
Sep 18, 2017	33.79	34.04	33.46	33.87	314,532	+0.00(+0.00%)
Sep 15, 2017	34.07	34.25	33.84	33.87	464,090	-0.21(-0.61%)
Sep 14, 2017	33.69	34.25	33.55	34.08	339,854	+0.37(+1.09%)
Sep 13, 2017	35.17	35.33	33.63	33.71	479,647	-1.51(-4.30%)
Sep 12, 2017	35.50	35.78	35.10	35.22	271,780	-0.12(-0.34%)
Sep 11, 2017	36.01	36.38	35.29	35.34	218,163	-0.34(-0.95%)
Sep 08, 2017	34.78	35.83	34.75	35.68	265,954	+0.78(+2.22%)
Sep 07, 2017	35.00	35.07	34.70	34.91	416,641	-0.15(-0.43%)
Sep 06, 2017	35.60	35.60	34.92	35.06	308,556	-0.46(-1.29%)
Sep 05, 2017	36.19	36.34	35.35	35.51	193,799	-0.73(-2.01%)
Sep 01, 2017	35.75	36.32	35.69	36.24	237,131	+0.67(+1.88%)
Aug 31, 2017	35.45	35.87	35.25	35.57	306,269	+0.33(+0.93%)
Aug 30, 2017	35.39	35.69	35.20	35.24	258,736	-0.19(-0.53%)
Aug 29, 2017	35.08	35.69	35.08	35.43	252,309	+0.12(+0.34%)
Aug 28, 2017	35.16	35.57	35.06	35.31	198,708	+0.20(+0.57%)
Aug 25, 2017	35.34	35.53	34.62	35.12	260,847	+0.04(+0.11%)
Aug 24, 2017	34.86	35.26	34.65	35.08	163,103	+0.28(+0.80%)
Aug 23, 2017	34.69	35.09	34.65	34.80	281,160	-0.21(-0.60%)
Aug 22, 2017	31.84	35.17	31.84	35.01	522,029	-0.49(-1.37%)
Aug 21, 2017	35.30	35.68	35.01	35.49	221,494	+0.23(+0.65%)
Aug 18, 2017	34.95	35.61	34.76	35.26	203,377	+0.08(+0.23%)
Aug 17, 2017	33.95	36.55	31.38	35.19	780,173	-2.83(-7.44%)
Aug 16, 2017	37.76	38.16	37.68	38.01	231,320	+0.27(+0.71%)
Aug 15, 2017	38.18	38.19	37.64	37.74	263,452	-0.34(-0.89%)
Aug 14, 2017	37.54	38.33	37.45	38.08	217,572	+0.88(+2.35%)
Aug 11, 2017	36.53	37.74	36.05	37.21	293,999	+0.18(+0.48%)
Aug 10, 2017	37.81	38.03	37.00	37.03	252,772	-0.98(-2.57%)
Aug 09, 2017	38.44	38.77	37.86	38.00	277,431	-0.61(-1.57%)
Aug 08, 2017	39.33	39.33	38.56	38.61	176,001	-0.90(-2.27%)
Aug 07, 2017	39.33	39.67	39.12	39.51	280,151	-0.03(-0.08%)
Aug 04, 2017		39.62	38.58	39.54	380,069	+0.85(+2.19%)
Aug 03, 2017	38.07	38.80	37.78	38.69	365,521	+0.13(+0.34%)
Aug 02, 2017	39.93	40.01	38.14	38.56	497,431	-1.65(-4.11%)
Aug 01, 2017	36.84	41.40	36.59	40.21	1,514,304	+5.37(+15.40%)
Jul 31, 2017	33.82	34.99	33.82	34.85	553,222	+1.21(+3.61%)
Jul 28, 2017	32.97	33.72	32.97	33.63	365,027	+0.48(+1.44%)
Jul 27, 2017	33.31	33.49	32.90	33.15	177,234	+0.01(+0.03%)
Jul 26, 2017	33.35	33.65	33.11	33.14	234,114	-0.21(-0.63%)
Jul 25, 2017	33.27	33.40	32.79	33.35	224,997	+0.28(+0.84%)
Jul 24, 2017	32.79	33.15	32.53	33.07	221,516	+0.27(+0.82%)
Jul 21, 2017	33.35	33.35	32.69	32.81	216,891	-0.26(-0.78%)
Jul 20, 2017	33.42	33.48	32.89	33.06	160,423	-0.34(-1.01%)
Jul 19, 2017	33.12	33.40	33.05	33.40	193,524	+0.41(+1.24%)
Jul 18, 2017	32.81	33.14	32.65	32.99	168,876	+0.13(+0.39%)
Jul 17, 2017	33.40	33.67	32.51	32.87	284,579	-0.59(-1.76%)
Jul 14, 2017	33.41	33.85	33.26	33.45	317,514	+0.01(+0.03%)
Jul 13, 2017	33.40	33.66	33.16	33.44	461,145	+0.05(+0.15%)
Jul 12, 2017	33.02	33.59	33.02	33.39	228,227	+0.44(+1.33%)
Jul 11, 2017	33.00	33.55	32.86	32.95	327,635	-0.08(-0.24%)
Jul 10, 2017	32.85	33.22	32.26	33.03	233,276	+0.19(+0.58%)
Jul 07, 2017	32.10	32.88	32.05	32.85	252,336	+0.75(+2.33%)
Jul 06, 2017	32.19	32.60	32.05	32.10	211,462	-0.47(-1.44%)
Jul 05, 2017	32.65	32.88	32.18	32.57	188,720	-0.09(-0.27%)

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.