Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.44	55.50	52.03	52.78	1,419,378	-0.78(-1.46%)
Sep 28, 2017	51.10	53.96	50.68	53.56	3,606,316	-2.38(-4.26%)
Sep 27, 2017	56.66	57.62	55.60	55.94	690,752	-0.26(-0.47%)
Sep 26, 2017	55.78	56.96	55.52	56.20	995,642	+0.70(+1.27%)
Sep 25, 2017	55.95	56.18	54.39	55.50	1,319,078	-0.87(-1.54%)
Sep 22, 2017	55.25	56.66	54.47	56.37	841,617	+0.95(+1.71%)
Sep 21, 2017	57.90	58.01	54.36	55.42	1,236,534	-2.55(-4.39%)
Sep 20, 2017	58.37	58.42	57.55	57.97	767,156	-0.47(-0.80%)
Sep 19, 2017	58.39	58.51	57.51	58.43	840,982	+0.15(+0.26%)
Sep 18, 2017	57.98	59.22	57.40	58.28	980,700	+0.46(+0.79%)
Sep 15, 2017	57.57	58.33	57.39	57.83	1,606,394	+0.51(+0.89%)
Sep 14, 2017	58.63	58.72	57.27	57.32	822,214	-1.58(-2.68%)
Sep 13, 2017	57.93	59.28	57.70	58.90	1,794,575	+0.93(+1.61%)
Sep 12, 2017	58.08	58.19	56.61	57.97	724,567	-0.18(-0.30%)
Sep 11, 2017	57.97	58.76	57.55	58.14	1,150,266	+0.65(+1.13%)
Sep 08, 2017	57.98	58.62	57.37	57.49	985,651	-0.49(-0.85%)
Sep 07, 2017	57.45	57.98	57.16	57.98	963,115	+0.72(+1.26%)
Sep 06, 2017	57.10	57.77	56.01	57.26	608,304	+0.16(+0.28%)
Sep 05, 2017	57.16	57.32	55.74	57.11	860,247	-0.28(-0.49%)
Sep 01, 2017	56.46	57.98	56.46	57.39	845,525	+0.93(+1.65%)
Aug 31, 2017	56.69	56.87	55.90	56.46	1,034,957	-0.12(-0.22%)
Aug 30, 2017	56.29	56.64	55.34	56.58	1,086,660	+0.32(+0.56%)
Aug 29, 2017	54.55	56.83	54.19	56.26	796,364	+0.76(+1.38%)
Aug 28, 2017	56.22	56.22	54.18	55.50	885,871	-0.46(-0.82%)
Aug 25, 2017	57.76	57.97	55.96	55.96	1,097,609	-1.58(-2.75%)
Aug 24, 2017	57.79	58.33	57.19	57.54	1,536,552	+0.22(+0.38%)
Aug 23, 2017	57.83	58.09	56.13	57.32	1,572,690	-0.89(-1.52%)
Aug 22, 2017	57.26	59.46	56.90	58.20	1,457,774	+0.94(+1.64%)
Aug 21, 2017	56.46	57.80	55.39	57.26	2,131,923	+0.69(+1.21%)
Aug 18, 2017	55.84	57.20	55.37	56.58	1,328,162	+0.75(+1.34%)
Aug 17, 2017	56.86	56.86	55.52	55.83	1,295,156	-1.23(-2.16%)
Aug 16, 2017	55.34	57.95	55.30	57.06	1,731,968	+2.00(+3.64%)
Aug 15, 2017	54.83	55.25	53.94	55.06	1,420,132	-0.06(-0.11%)
Aug 14, 2017	54.15	55.50	53.30	55.12	2,260,468	+1.08(+2.00%)
Aug 11, 2017	49.05	54.64	48.90	54.04	3,566,785	+4.44(+8.96%)
Aug 10, 2017	47.46	49.71	47.14	49.60	2,032,884	+1.63(+3.41%)
Aug 09, 2017	46.76	47.96	45.50	47.96	5,051,453	+3.95(+8.98%)
Aug 08, 2017	43.78	44.89	42.95	44.01	2,271,177	+0.53(+1.21%)
Aug 07, 2017	42.33	43.83	42.29	43.48	1,286,078	+1.48(+3.51%)
Aug 04, 2017	42.70	43.19	41.41	42.01	724,575	-0.55(-1.30%)
Aug 03, 2017	42.20	43.11	42.20	42.56	841,623	+0.51(+1.21%)
Aug 02, 2017	43.09	43.22	41.62	42.05	353,506	-1.00(-2.33%)
Aug 01, 2017	43.05	43.39	42.44	43.05	678,396	+0.29(+0.68%)
Jul 31, 2017	43.04	43.33	41.54	42.76	1,013,639	-0.03(-0.06%)
Jul 28, 2017	41.80	43.03	41.54	42.79	352,971	+1.00(+2.40%)
Jul 27, 2017	42.98	43.56	40.76	41.79	581,236	-0.99(-2.32%)
Jul 26, 2017	42.63	43.31	42.23	42.78	779,739	+0.31(+0.72%)
Jul 25, 2017	41.90	42.49	41.62	42.47	579,212	+0.61(+1.45%)
Jul 24, 2017	41.71	42.06	40.93	41.87	618,168	+0.05(+0.13%)
Jul 21, 2017	41.83	42.18	41.56	41.81	385,481	-0.01(-0.02%)
Jul 20, 2017		41.95	40.50	41.82	625,714	+1.07(+2.63%)
Jul 19, 2017	42.26	42.31	40.55	40.75	825,724	-1.41(-3.35%)
Jul 18, 2017	42.06	42.30	41.51	42.16	609,659	+0.11(+0.25%)
Jul 17, 2017	41.93	43.02	41.11	42.06	1,091,764	+0.35(+0.84%)
Jul 14, 2017	41.44	41.96	41.29	41.71	554,983	+0.45(+1.09%)
Jul 13, 2017	41.29	41.45	40.81	41.26	475,130	+0.00(+0.00%)
Jul 12, 2017	41.29	41.50	40.53	41.26	521,572	+0.00(+0.00%)
Jul 11, 2017	41.29	41.35	40.80	41.26	515,399	+0.12(+0.30%)
Jul 10, 2017	40.41	41.31	40.40	41.14	731,971	+0.76(+1.87%)
Jul 07, 2017	40.40	40.93	40.25	40.38	700,600	+0.04(+0.11%)
Jul 06, 2017	40.06	40.72	39.95	40.34	618,187	+0.22(+0.55%)
Jul 05, 2017	40.06	41.07	38.95	40.12	782,611	+0.05(+0.13%)

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.