Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.45	32.27	31.22	31.37	8,833,585	+0.51(+1.65%)
Sep 28, 2017	32.01	32.03	30.74	30.86	5,673,567	-1.07(-3.35%)
Sep 27, 2017		32.03		31.93	3,952,019	+0.80(+2.57%)
Sep 26, 2017	31.37	31.87	31.09	31.13	4,583,918	-0.35(-1.11%)
Sep 25, 2017	31.19	31.94	31.13	31.48	4,415,586	+0.18(+0.58%)
Sep 22, 2017	31.27	31.45	30.69	31.30	5,203,980	+0.06(+0.19%)
Sep 21, 2017	31.27	31.52	30.94	31.24	4,836,476	-0.15(-0.48%)
Sep 20, 2017	31.12	31.69	30.95	31.39	6,279,901	+0.41(+1.32%)
Sep 19, 2017	31.52	31.69	30.72	30.98	7,119,191	-0.52(-1.65%)
Sep 18, 2017	32.02	32.36	31.35	31.50	7,750,953	-0.53(-1.65%)
Sep 15, 2017	32.86	32.86	31.80	32.03	20,184,738	-0.84(-2.56%)
Sep 14, 2017	33.48	33.58	32.80	32.87	4,941,339	-0.69(-2.06%)
Sep 13, 2017	33.31	33.64	33.28	33.56	4,156,992	-0.04(-0.12%)
Sep 12, 2017	33.32	33.67	33.21	33.60	5,745,180	+0.56(+1.69%)
Sep 11, 2017	32.54	33.26	32.46	33.04	5,568,062	+0.94(+2.93%)
Sep 08, 2017	31.88	32.21	31.62	32.10	4,187,818	+0.19(+0.60%)
Sep 07, 2017		32.97	31.78	31.91	6,359,624	-0.33(-1.02%)
Sep 06, 2017	31.95	32.52	31.82	32.24	6,244,498	+0.65(+2.06%)
Sep 05, 2017	31.76	32.00	31.32	31.59	5,659,375	+0.02(+0.06%)
Sep 01, 2017	31.51	31.88	31.36	31.57	4,180,035	+0.09(+0.29%)
Aug 31, 2017	30.81	31.71	30.80	31.48	6,685,889	+0.89(+2.91%)
Aug 30, 2017	30.40	30.73	29.53	30.59	7,085,883	+0.09(+0.30%)
Aug 29, 2017	30.56	30.60	30.20	30.50	4,719,968	-0.33(-1.07%)
Aug 28, 2017	30.77	31.08	30.59	30.83	3,920,642	+0.30(+0.98%)
Aug 25, 2017	30.27	30.78	30.27	30.53	3,856,561	+0.32(+1.06%)
Aug 24, 2017	30.14	30.80	30.10	30.21	6,235,518	-0.11(-0.36%)
Aug 23, 2017	30.51	30.80	30.17	30.32	3,893,356	-0.41(-1.33%)
Aug 22, 2017	30.32	30.83	30.03	30.73	4,604,346	+0.29(+0.95%)
Aug 21, 2017	30.71	31.05	30.34	30.44	5,724,002	-0.28(-0.91%)
Aug 18, 2017	30.50	31.23	30.50	30.72	7,185,271	+0.16(+0.52%)
Aug 17, 2017	30.30	31.18	30.30	30.56	8,867,793	+0.09(+0.30%)
Aug 16, 2017	31.28	31.33	30.14	30.47	8,994,741	+0.34(+1.13%)
Aug 15, 2017	29.49	30.59	29.39	30.13	6,564,933	+0.50(+1.69%)
Aug 14, 2017	31.42	31.50	29.55	29.63	11,947,941	-1.25(-4.05%)
Aug 11, 2017	32.29	32.40	30.40	30.88	11,080,764	-1.41(-4.37%)
Aug 10, 2017	32.04	33.48	31.99	32.29	12,327,439	+0.21(+0.65%)
Aug 09, 2017	29.90	32.69	29.58	32.08	32,028,120	+0.29(+0.91%)
Aug 08, 2017	32.09	32.68	31.29	31.79	11,386,055	-0.21(-0.66%)
Aug 07, 2017	31.48	32.68	31.47	32.00	19,740,736	-0.92(-2.79%)
Aug 04, 2017	34.33	34.34	32.77	32.92	12,669,007	-1.78(-5.13%)
Aug 03, 2017	35.49	36.53	34.31	34.70	11,843,266	-2.22(-6.01%)
Aug 02, 2017	38.42	38.43	36.71	36.92	7,516,649	-1.67(-4.33%)
Aug 01, 2017	39.05	39.05	38.48	38.59	2,768,129	-0.40(-1.03%)
Jul 31, 2017	38.98	39.39	38.91	38.99	4,043,432	+0.25(+0.65%)
Jul 28, 2017	38.35	38.87	38.16	38.74	2,304,230	+0.25(+0.65%)
Jul 27, 2017	39.27	39.35	38.22	38.49	3,395,574	-0.70(-1.79%)
Jul 26, 2017	38.85	39.46	38.64	39.19	2,606,773	+0.37(+0.95%)
Jul 25, 2017	38.91	39.11	38.72	38.82	2,063,453	+0.06(+0.15%)
Jul 24, 2017	39.04	39.13	38.63	38.76	3,404,123	-0.41(-1.05%)
Jul 21, 2017	39.80	39.80	39.03	39.17	2,991,857	-0.32(-0.81%)
Jul 20, 2017	38.69	39.58	38.62	39.49	5,349,093	+1.15(+3.00%)
Jul 19, 2017	38.06	38.48	37.76	38.34	3,751,398	+0.23(+0.60%)
Jul 18, 2017	38.59	38.59	37.59	38.11	4,664,027	-0.64(-1.65%)
Jul 17, 2017	39.20	39.41	38.65	38.75	4,496,602	-0.46(-1.17%)
Jul 14, 2017	39.37	39.58	39.04	39.21	3,397,120	+0.16(+0.41%)
Jul 13, 2017	38.95	39.45	38.75	39.05	4,802,859	+0.47(+1.22%)
Jul 12, 2017	37.91	38.61	37.89	38.58	3,249,508	+0.93(+2.47%)
Jul 11, 2017	37.58	37.88	37.43	37.65	3,208,138	-0.07(-0.19%)
Jul 10, 2017	37.60	37.83	37.47	37.72	3,136,014	+0.11(+0.29%)
Jul 07, 2017	37.70	37.89	37.28	37.61	2,806,373	-0.04(-0.11%)
Jul 06, 2017	38.22	38.35	37.55	37.65	3,202,283	-0.82(-2.13%)
Jul 05, 2017	39.04	39.07	38.05	38.47	3,803,400	-0.34(-0.88%)

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.