Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.33	36.56	36.08	36.38	2,262,350	-0.07(-0.18%)
Sep 28, 2017	36.54	36.62	36.18	36.45	2,643,999	-0.27(-0.75%)
Sep 27, 2017	36.57	36.97	36.22	36.73	3,102,158	+0.34(+0.94%)
Sep 26, 2017	35.75	36.43	35.65	36.38	3,938,563	+0.88(+2.48%)
Sep 25, 2017	35.06	35.82	35.01	35.50	3,027,860	+0.12(+0.35%)
Sep 22, 2017	34.73	35.42	34.67	35.38	2,209,185	+0.57(+1.65%)
Sep 21, 2017	34.71	34.95	34.62	34.80	3,244,690	+0.13(+0.38%)
Sep 20, 2017	34.69	34.85	34.27	34.67	3,604,554	-0.01(-0.02%)
Sep 19, 2017	34.75	35.19	34.34	34.68	6,390,457	+0.90(+2.66%)
Sep 18, 2017	34.12	34.22	33.68	33.78	3,333,600	-0.33(-0.97%)
Sep 15, 2017	33.86	34.14	33.53	34.11	4,378,513	+0.32(+0.93%)
Sep 14, 2017	33.40	33.83	33.22	33.80	3,483,227	+0.32(+0.94%)
Sep 13, 2017		33.71	32.88	33.48	3,632,981	+0.28(+0.85%)
Sep 12, 2017	32.94	33.46	32.56	33.20	4,941,767	+0.39(+1.19%)
Sep 11, 2017	32.35	32.89	32.26	32.81	3,394,569	+0.69(+2.15%)
Sep 08, 2017	32.10	32.29	31.91	32.12	3,349,469	-0.05(-0.16%)
Sep 07, 2017	32.34	32.34	31.69	32.17	3,138,586	-0.13(-0.41%)
Sep 06, 2017	31.67	32.40	31.47	32.30	4,563,471	+0.72(+2.29%)
Sep 05, 2017	32.00	32.19	31.22	31.58	2,680,141	-0.56(-1.73%)
Sep 01, 2017	32.28	32.33	32.06	32.14	2,148,950	-0.01(-0.03%)
Aug 31, 2017	31.98	32.17	31.65	32.14	3,271,296	+0.37(+1.15%)
Aug 30, 2017	31.58	31.81	31.46	31.78	1,959,809	+0.16(+0.50%)
Aug 29, 2017	31.53	31.86	31.50	31.62	1,737,368	-0.26(-0.81%)
Aug 28, 2017	32.20	32.27	31.74	31.88	1,761,615	-0.17(-0.52%)
Aug 25, 2017		32.42	32.03	32.04	2,390,113	-0.22(-0.70%)
Aug 24, 2017	32.23	32.37	32.02	32.27	2,660,861	+0.12(+0.36%)
Aug 23, 2017	32.00	32.38	31.89	32.15	3,182,930	-0.02(-0.08%)
Aug 22, 2017	32.57	32.60	32.09	32.18	4,642,221	-0.21(-0.64%)
Aug 21, 2017	33.06	33.15	32.02	32.38	5,386,224	-0.33(-1.02%)
Aug 18, 2017	32.94	33.15	32.64	32.72	5,962,180	-0.17(-0.53%)
Aug 17, 2017	33.57	34.50	32.82	32.89	14,173,673	-2.37(-6.72%)
Aug 16, 2017	34.92	35.38	34.92	35.26	4,970,519	+0.37(+1.05%)
Aug 15, 2017	35.72	35.79	34.90	34.90	4,602,741	-0.05(-0.14%)
Aug 14, 2017	35.23	35.36	34.71	34.95	4,582,677	+0.45(+1.30%)
Aug 11, 2017	34.46	34.80	34.28	34.50	1,751,925	+0.17(+0.51%)
Aug 10, 2017	34.93	35.11	34.28	34.32	2,609,103	-0.80(-2.27%)
Aug 09, 2017	35.33	35.43	35.07	35.12	2,027,464	-0.37(-1.03%)
Aug 08, 2017	35.47	35.89	35.35	35.49	2,425,099	-0.05(-0.14%)
Aug 07, 2017	35.61	35.66	35.29	35.54	2,054,011	+0.00(+0.00%)
Aug 04, 2017	35.81	35.84	35.43	35.54	2,330,164	-0.14(-0.40%)
Aug 03, 2017	36.04	36.04	35.54	35.68	2,911,619	-0.42(-1.15%)
Aug 02, 2017	36.29	36.41	35.79	36.09	1,851,207	-0.12(-0.32%)
Aug 01, 2017	36.35	36.44	35.89	36.21	3,259,223	+0.11(+0.30%)
Jul 31, 2017	36.31	36.43	35.84	36.10	2,974,728	-0.06(-0.16%)
Jul 28, 2017	36.30	36.47	35.83	36.16	3,238,914	-0.43(-1.18%)
Jul 27, 2017	36.85	37.39	36.29	36.59	5,117,348	-0.29(-0.79%)
Jul 26, 2017	37.31	37.31	36.60	36.88	4,071,568	-0.33(-0.89%)
Jul 25, 2017	37.07	37.37	36.76	37.22	4,451,162	-0.08(-0.22%)
Jul 24, 2017	36.92	37.61	36.92	37.30	3,733,633	+0.08(+0.22%)
Jul 21, 2017	37.05	37.61	36.73	37.22	5,492,288	+0.13(+0.36%)
Jul 20, 2017		37.16	36.66	37.08	4,722,082	+0.37(+1.00%)
Jul 19, 2017	36.48	37.02	36.45	36.72	4,450,804	+0.32(+0.89%)
Jul 18, 2017	35.96	36.48	35.90	36.39	3,748,455	+0.12(+0.34%)
Jul 17, 2017	35.92	36.38	35.75	36.27	6,514,481	-0.02(-0.05%)
Jul 14, 2017	34.95	36.50	34.92	36.28	10,294,349	+1.88(+5.46%)
Jul 13, 2017	33.40	34.51	33.29	34.41	4,832,373	+1.01(+3.01%)
Jul 12, 2017	32.80	33.42	32.57	33.40	3,154,214	+0.91(+2.82%)
Jul 11, 2017	32.05	32.52	32.02	32.48	2,694,285	+0.42(+1.30%)
Jul 10, 2017	32.01	32.35	31.89	32.07	2,759,706	-0.06(-0.18%)
Jul 07, 2017	31.96	32.29	31.86	32.13	2,307,083	+0.28(+0.89%)
Jul 06, 2017	32.70	32.75	31.76	31.84	3,111,454	-1.13(-3.43%)
Jul 05, 2017	32.88	33.47	32.82	32.98	3,093,660	+0.24(+0.74%)

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.