Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.99	34.12	33.89	34.12	359,108	-0.23(-0.67%)
Sep 28, 2017	33.94	34.41	33.90	34.35	539,129	+1.35(+4.09%)
Sep 27, 2017			32.50	33.00	593,758	-1.13(-3.31%)
Sep 26, 2017	34.25	34.40	33.89	34.13	370,235	-0.87(-2.49%)
Sep 25, 2017	35.39	35.48	34.91	35.00	376,254	-1.01(-2.81%)
Sep 22, 2017	36.01	36.18	35.75	36.01	388,574	-0.06(-0.16%)
Sep 21, 2017	36.45	36.60	35.82	36.07	920,241	+1.95(+5.72%)
Sep 20, 2017	34.10	34.91	33.82	34.12	486,962	+1.07(+3.24%)
Sep 19, 2017	33.14	33.16	32.98	33.05	249,752	+0.04(+0.12%)
Sep 18, 2017	33.02	33.12	32.64	33.01	373,965	+0.71(+2.19%)
Sep 15, 2017	33.17	33.17	32.02	32.30	368,859	-1.19(-3.54%)
Sep 14, 2017	33.52	33.77	33.47	33.49	203,003	+0.11(+0.32%)
Sep 13, 2017	32.84	33.45	32.84	33.38	287,404	+0.68(+2.08%)
Sep 12, 2017	32.35	32.92	32.29	32.71	246,255	+0.28(+0.86%)
Sep 11, 2017	32.14	32.47	32.05	32.43	194,564	+0.53(+1.65%)
Sep 08, 2017	32.32	32.32	31.67	31.90	292,876	-1.05(-3.19%)
Sep 07, 2017	32.84	33.16	32.80	32.95	251,000	+0.33(+1.00%)
Sep 06, 2017	32.50	32.67	32.26	32.63	216,370	+0.26(+0.80%)
Sep 05, 2017	32.93	32.93	32.27	32.37	377,253	-0.78(-2.37%)
Sep 01, 2017	33.12	34.36	32.51	33.16	1,055,991	+2.37(+7.70%)
Aug 31, 2017	30.30	30.80	29.82	30.78	590,579	+0.62(+2.06%)
Aug 30, 2017	30.32	30.32	29.98	30.16	131,370	-0.18(-0.60%)
Aug 29, 2017	30.22	30.40	30.01	30.34	285,606	-0.03(-0.09%)
Aug 28, 2017	30.32	30.40	29.63	30.37	453,823	+0.05(+0.16%)
Aug 25, 2017	30.03	30.37	30.03	30.32	310,369	+0.31(+1.02%)
Aug 24, 2017	30.61	30.64	29.94	30.02	660,754	+0.14(+0.48%)
Aug 23, 2017	30.02	30.12	29.76	29.88	251,076	+0.12(+0.42%)
Aug 22, 2017	29.38	29.88	29.35	29.75	284,110	+0.96(+3.32%)
Aug 21, 2017	28.95	29.16	28.53	28.79	352,888	-0.61(-2.08%)
Aug 18, 2017	29.41	29.51	29.31	29.41	179,044	-0.07(-0.23%)
Aug 17, 2017	29.64	29.81	29.47	29.47	283,238	-0.12(-0.42%)
Aug 16, 2017	29.46	29.68	29.42	29.60	294,543	+0.17(+0.58%)
Aug 15, 2017	29.44	29.51	29.03	29.43	273,438	+0.05(+0.16%)
Aug 14, 2017	29.99	30.11	29.34	29.38	430,707	-0.44(-1.48%)
Aug 11, 2017	29.14	30.23	29.08	29.82	524,945	+0.81(+2.80%)
Aug 10, 2017	29.18	29.43	28.90	29.00	905,940	-1.84(-5.95%)
Aug 09, 2017	30.80	31.08	30.64	30.84	634,098	-0.59(-1.89%)
Aug 08, 2017	31.47	31.79	31.23	31.43	569,875	-1.30(-3.97%)
Aug 07, 2017	32.90	32.90	32.28	32.73	519,749	-0.33(-0.98%)
Aug 04, 2017		34.50	33.01	33.06	736,569	-1.44(-4.19%)
Aug 03, 2017	34.89	34.89	34.29	34.50	455,278	-0.89(-2.51%)
Aug 02, 2017	35.57	35.57	35.07	35.39	422,461	-0.32(-0.88%)
Aug 01, 2017	35.82	35.83	35.46	35.71	624,149	+0.72(+2.05%)
Jul 31, 2017	34.89	35.23	34.32	34.99	954,544	-0.19(-0.54%)
Jul 28, 2017	36.36	36.58	35.00	35.18	942,505	-1.44(-3.94%)
Jul 27, 2017	38.96	39.06	36.18	36.63	591,571	-3.22(-8.09%)
Jul 26, 2017	39.92	39.92	39.30	39.85	338,706	-0.09(-0.22%)
Jul 25, 2017	39.61	40.02	39.47	39.94	239,914	+0.23(+0.58%)
Jul 24, 2017	39.98	40.12	39.54	39.71	489,516	-0.90(-2.21%)
Jul 21, 2017	40.48	40.74	40.32	40.60	230,575	+0.22(+0.54%)
Jul 20, 2017	40.55	40.55	39.94	40.38	407,748	-0.27(-0.66%)
Jul 19, 2017	40.82	41.09	40.39	40.65	391,668	+0.60(+1.50%)
Jul 18, 2017	40.07	40.19	39.73	40.05	360,243	+0.20(+0.50%)
Jul 17, 2017	40.00	40.07	39.65	39.85	162,150	-0.18(-0.45%)
Jul 14, 2017	39.99	40.13	39.92	40.03	97,535	+0.18(+0.46%)
Jul 13, 2017	39.84	39.86	39.46	39.85	166,817	+0.15(+0.37%)
Jul 12, 2017	39.51	39.81	39.50	39.70	138,157	+0.29(+0.75%)
Jul 11, 2017	39.48	39.59	39.35	39.41	153,481	-0.42(-1.05%)
Jul 10, 2017	39.78	40.00	39.74	39.83	181,483	+0.30(+0.77%)
Jul 07, 2017	39.58	39.67	39.35	39.52	153,160	+0.60(+1.54%)
Jul 06, 2017	39.15	39.17	38.84	38.92	114,566	-0.14(-0.36%)
Jul 05, 2017	39.36	39.36	38.79	39.07	136,961	-0.30(-0.77%)

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.