Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.77	27.98	27.66	27.83	3,756,945	-0.02(-0.07%)
Sep 28, 2017	27.66	27.91	27.57	27.85	3,178,842	+0.19(+0.69%)
Sep 27, 2017	27.88	27.98	27.47	27.66	4,138,427	-0.36(-1.28%)
Sep 26, 2017	28.09	28.12	27.82	28.02	4,825,583	-0.12(-0.43%)
Sep 25, 2017	28.05	28.29	27.94	28.14	2,964,250	+0.27(+0.97%)
Sep 22, 2017	28.45	28.55	27.84	27.87	4,057,353	-0.70(-2.45%)
Sep 21, 2017	29.09	29.14	28.57	28.57	3,170,060	-0.47(-1.62%)
Sep 20, 2017	29.21	29.38	28.95	29.04	2,746,270	-0.06(-0.21%)
Sep 19, 2017	29.48	29.63	29.05	29.10	5,575,821	-0.34(-1.15%)
Sep 18, 2017	29.48	29.64	29.29	29.44	3,817,499	-0.01(-0.03%)
Sep 15, 2017	29.54	29.80	29.44	29.45	7,466,018	-0.03(-0.10%)
Sep 14, 2017	29.55	29.71	29.32	29.48	8,135,031	+0.01(+0.03%)
Sep 13, 2017	29.78	29.84	29.36	29.47	5,297,801	-0.33(-1.11%)
Sep 12, 2017	30.28	30.40	29.64	29.80	2,545,907	-0.53(-1.75%)
Sep 11, 2017	30.25	30.55	30.17	30.33	4,214,371	+0.12(+0.40%)
Sep 08, 2017	30.13	30.59	30.03	30.21	4,924,277	+0.06(+0.20%)
Sep 07, 2017	30.16	30.29	30.07	30.15	2,519,252	+0.03(+0.10%)
Sep 06, 2017	30.21	30.43	30.06	30.12	4,136,217	-0.05(-0.17%)
Sep 05, 2017	30.11	30.39	29.96	30.17	2,904,655	+0.03(+0.10%)
Sep 01, 2017	29.82	30.13	29.82	30.14	2,500,890	+0.33(+1.11%)
Aug 31, 2017	29.59	29.88	29.58	29.81	3,045,571	+0.27(+0.91%)
Aug 30, 2017	29.46	29.59	29.28	29.54	2,780,975	+0.03(+0.10%)
Aug 29, 2017	29.36	29.61	29.30	29.51	3,439,597	+0.23(+0.79%)
Aug 28, 2017	29.56	29.59	29.18	29.28	1,639,758	-0.26(-0.88%)
Aug 25, 2017	29.53	29.70	29.40	29.54	2,389,127	+0.13(+0.44%)
Aug 24, 2017	29.47	29.70	29.33	29.41	3,109,627	-0.05(-0.17%)
Aug 23, 2017	29.03	29.49	28.90	29.46	2,316,948	+0.51(+1.76%)
Aug 22, 2017	29.40	29.44	28.77	28.95	3,134,872	-0.43(-1.46%)
Aug 21, 2017	28.90	29.47	28.79	29.38	2,386,815	+0.53(+1.84%)
Aug 18, 2017	29.24	29.25	28.81	28.85	2,694,241	-0.35(-1.20%)
Aug 17, 2017	29.35	29.42	29.18	29.20	2,796,264	-0.14(-0.48%)
Aug 16, 2017	29.22	29.46	29.22	29.34	3,256,604	+0.19(+0.65%)
Aug 15, 2017	29.67	29.67	29.00	29.15	4,051,062	-0.65(-2.18%)
Aug 14, 2017	29.36	29.87	29.29	29.80	2,821,085	+0.53(+1.81%)
Aug 11, 2017	29.17	29.29	28.93	29.27	3,230,845	+0.08(+0.27%)
Aug 10, 2017	29.33	29.50	29.14	29.19	2,368,116	-0.19(-0.65%)
Aug 09, 2017	29.67	29.77	29.37	29.38	2,901,998	-0.23(-0.78%)
Aug 08, 2017	29.41	29.63	29.25	29.61	4,181,082	+0.05(+0.17%)
Aug 07, 2017	29.82	29.90	29.43	29.56	3,501,049	-0.29(-0.97%)
Aug 04, 2017	29.91	30.00	29.62	29.85	2,143,210	-0.18(-0.60%)
Aug 03, 2017	29.58	30.07	29.45	30.03	2,967,174	+0.00(+0.00%)
Aug 02, 2017	30.13	30.25	29.72	30.03	5,740,591	-0.22(-0.73%)
Aug 01, 2017	31.76	31.80	29.99	30.25	6,385,793	-1.40(-4.42%)
Jul 31, 2017	31.84	32.05	31.52	31.65	9,972,117	-0.18(-0.57%)
Jul 28, 2017	31.94	32.07	31.65	31.83	3,144,336	-0.08(-0.25%)
Jul 27, 2017	31.81	32.00	31.39	31.91	3,082,358	-0.08(-0.25%)
Jul 26, 2017	31.63	32.12	31.61	31.99	3,315,420	+0.29(+0.91%)
Jul 25, 2017	31.35	31.73	31.08	31.70	3,002,233	+0.36(+1.15%)
Jul 24, 2017	31.51	31.66	31.24	31.34	4,416,547	-0.25(-0.79%)
Jul 21, 2017	31.72	31.74	31.42	31.59	3,303,960	-0.15(-0.47%)
Jul 20, 2017	32.21	32.26	31.75	31.74	3,643,086	-0.42(-1.31%)
Jul 19, 2017	32.05	32.34	31.92	32.16	2,493,602	+0.10(+0.31%)
Jul 18, 2017	31.98	32.26	31.83	32.06	2,249,349	+0.05(+0.16%)
Jul 17, 2017	31.79	32.05	31.64	32.01	3,126,556	+0.25(+0.79%)
Jul 14, 2017	31.42	31.80	31.42	31.76	2,362,530	+0.43(+1.37%)
Jul 13, 2017	31.45	31.59	31.30	31.33	2,005,766	-0.14(-0.44%)
Jul 12, 2017	31.21	31.63	31.14	31.47	2,517,328	+0.52(+1.68%)
Jul 11, 2017	30.95	31.07	30.71	30.95	1,702,415	+0.06(+0.19%)
Jul 10, 2017	31.26	31.32	30.88	30.89	2,086,180	-0.32(-1.03%)
Jul 07, 2017	31.21	31.32	30.85	31.21	2,197,441	+0.06(+0.19%)
Jul 06, 2017	32.00	32.03	31.15	31.15	4,374,302	-1.00(-3.11%)
Jul 05, 2017	32.65	32.65	32.02	32.15	2,311,130	-0.40(-1.23%)

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.