Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.76	34.95	34.57	34.57	343,364	-0.19(-0.54%)
Sep 28, 2017	34.26	34.81	34.19	34.76	184,848	+0.24(+0.68%)
Sep 27, 2017	33.48	35.80	33.25	34.52	371,310	+1.28(+3.84%)
Sep 26, 2017	33.65	33.81	33.06	33.25	355,859	-0.28(-0.84%)
Sep 25, 2017	33.51	33.92	33.41	33.53	281,298	-0.26(-0.77%)
Sep 22, 2017	33.27	34.25	33.22	33.79	372,188	+0.31(+0.92%)
Sep 21, 2017	33.84	33.84	33.18	33.48	373,076	-0.42(-1.25%)
Sep 20, 2017	34.97	34.97	33.60	33.91	448,502	-0.85(-2.45%)
Sep 19, 2017	35.02	35.47	34.71	34.76	315,363	-0.31(-0.88%)
Sep 18, 2017	34.71	35.33	34.71	35.07	279,249	+0.19(+0.54%)
Sep 15, 2017	34.57	35.02	34.10	34.88	563,033	+0.38(+1.10%)
Sep 14, 2017	33.77	34.50	33.58	34.50	513,026	+0.76(+2.24%)
Sep 13, 2017	34.19	34.31	32.49	33.74	1,309,048	-1.16(-3.32%)
Sep 12, 2017	35.21	35.33	34.83	34.90	349,191	-0.28(-0.81%)
Sep 11, 2017	35.18	35.49	35.04	35.18	325,209	+0.26(+0.74%)
Sep 08, 2017	34.38	35.23	34.18	34.92	398,377	+0.54(+1.58%)
Sep 07, 2017	34.48	34.48	34.00	34.38	198,414	+0.05(+0.14%)
Sep 06, 2017	34.62	34.62	34.29	34.33	252,110	-0.07(-0.21%)
Sep 05, 2017	34.69	34.76	34.19	34.41	228,708	-0.33(-0.95%)
Sep 01, 2017	34.43	34.85	34.24	34.74	287,094	+0.33(+0.96%)
Aug 31, 2017	34.07	34.69	34.05	34.41	320,750	+0.47(+1.39%)
Aug 30, 2017	33.53	34.07	33.37	33.93	460,038	+0.52(+1.55%)
Aug 29, 2017	33.01	33.53	32.78	33.41	260,154	-0.00(-0.01%)
Aug 28, 2017	33.30	33.63	33.09	33.42	261,568	+0.16(+0.50%)
Aug 25, 2017	33.54	33.88	33.06	33.25	220,865	-0.02(-0.07%)
Aug 24, 2017	32.88	33.75	32.88	33.28	364,150	+0.40(+1.22%)
Aug 23, 2017	32.19	33.06	32.12	32.88	314,897	+0.47(+1.45%)
Aug 22, 2017	32.59	32.88	32.19	32.40	562,111	-0.05(-0.15%)
Aug 21, 2017	32.40	32.50	31.79	32.45	729,643	+0.07(+0.22%)
Aug 18, 2017	31.51	32.57	31.46	32.38	799,730	+0.75(+2.38%)
Aug 17, 2017	32.95	33.14	31.58	31.63	533,361	-1.34(-4.07%)
Aug 16, 2017	33.56	33.56	32.90	32.97	185,952	-0.40(-1.20%)
Aug 15, 2017	33.37	33.47	32.85	33.37	351,961	+0.07(+0.21%)
Aug 14, 2017	33.44	33.65	33.18	33.30	286,073	+0.24(+0.71%)
Aug 11, 2017	32.52	33.28	32.40	33.06	325,352	+0.66(+2.04%)
Aug 10, 2017	33.02	33.39	32.38	32.40	248,647	-0.82(-2.48%)
Aug 09, 2017	33.06	33.35	32.78	33.23	271,164	-0.16(-0.49%)
Aug 08, 2017	33.04	33.84	32.88	33.39	571,840	+0.38(+1.14%)
Aug 07, 2017	32.78	33.11	32.76	33.02	240,865	+0.28(+0.86%)
Aug 04, 2017	32.90	33.13	32.55	32.73	312,605	-0.21(-0.64%)
Aug 03, 2017	33.28	33.56	32.85	32.95	419,059	-0.19(-0.57%)
Aug 02, 2017	33.96	34.08	33.02	33.14	397,663	-0.68(-2.02%)
Aug 01, 2017	33.47	33.96	32.92	33.82	591,660	+0.52(+1.56%)
Jul 31, 2017	34.29	34.43	33.23	33.30	716,112	-0.90(-2.62%)
Jul 28, 2017	35.94	35.94	33.24	34.20	1,144,549	-2.12(-5.84%)
Jul 27, 2017	36.58	36.58	35.47	36.32	577,250	-0.19(-0.52%)
Jul 26, 2017	36.74	37.06	36.41	36.51	638,476	-0.07(-0.19%)
Jul 25, 2017	37.71	37.71	35.73	36.58	667,633	-1.96(-5.08%)
Jul 24, 2017	38.53	38.81	37.99	38.53	357,195	+0.09(+0.25%)
Jul 21, 2017	38.84	38.86	38.23	38.44	368,609	-0.31(-0.79%)
Jul 20, 2017	38.06	39.03	37.54	38.74	438,837	+0.68(+1.80%)
Jul 19, 2017	37.26	38.25	37.19	38.06	529,368	+0.94(+2.54%)
Jul 18, 2017	36.98	37.14	36.60	37.12	242,336	-0.09(-0.25%)
Jul 17, 2017	37.02	37.40	36.67	37.21	322,999	+0.22(+0.61%)
Jul 14, 2017	36.74	37.12	36.39	36.99	552,886	+0.51(+1.39%)
Jul 13, 2017	35.80	36.51	35.35	36.48	409,713	+0.78(+2.18%)
Jul 12, 2017	35.33	35.70	35.19	35.70	416,753	+0.80(+2.30%)
Jul 11, 2017	34.62	35.04	34.41	34.90	278,549	+0.26(+0.75%)
Jul 10, 2017	34.88	35.09	34.24	34.64	345,372	-0.26(-0.74%)
Jul 07, 2017	34.41	34.95	34.41	34.90	368,062	+0.66(+1.93%)
Jul 06, 2017	34.15	34.74	33.98	34.24	224,338	-0.31(-0.89%)
Jul 05, 2017	33.82	34.60	33.54	34.55	458,317	+0.87(+2.59%)

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.