Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.78	33.82	33.31	33.34	1,422,194	-0.29(-0.88%)
Sep 28, 2017	33.42	33.95	33.41	33.64	1,120,580	+0.18(+0.55%)
Sep 27, 2017		33.77	33.41	33.45	1,862,268	-0.44(-1.28%)
Sep 26, 2017	34.48	34.71	33.84	33.89	2,150,026	-1.13(-3.22%)
Sep 25, 2017	34.33	35.08	34.07	35.01	1,993,746	+0.55(+1.58%)
Sep 22, 2017	34.36	34.48	34.17	34.47	1,314,554	+0.44(+1.30%)
Sep 21, 2017	34.06	34.69	33.97	34.03	2,022,430	-0.58(-1.68%)
Sep 20, 2017	35.20	35.69	34.15	34.61	2,200,508	-0.38(-1.10%)
Sep 19, 2017	35.02	35.09	34.62	34.99	2,416,857	+0.15(+0.42%)
Sep 18, 2017	35.14	35.21	34.45	34.84	2,446,140	-0.64(-1.81%)
Sep 15, 2017	35.89	36.06	35.36	35.49	1,563,051	-0.52(-1.45%)
Sep 14, 2017	35.64	36.24	35.46	36.01	1,353,052	+0.21(+0.60%)
Sep 13, 2017	36.57	36.58	35.73	35.80	1,501,284	-0.79(-2.16%)
Sep 12, 2017	36.31	36.64	36.12	36.59	1,792,830	+0.11(+0.30%)
Sep 11, 2017	37.03	37.48	36.39	36.47	2,066,470	-1.28(-3.40%)
Sep 08, 2017	37.77	37.84	37.37	37.76	1,012,653	-0.13(-0.33%)
Sep 07, 2017	37.79	38.21	37.34	37.88	1,560,331	+0.61(+1.64%)
Sep 06, 2017	37.79	38.11	37.13	37.27	1,515,549	-0.66(-1.73%)
Sep 05, 2017	38.13	38.24	37.15	37.93	2,090,465	+0.15(+0.39%)
Sep 01, 2017	38.15	38.15	37.37	37.78	1,519,228	-0.02(-0.06%)
Aug 31, 2017	37.37	38.15	37.28	37.80	2,231,485	+0.57(+1.53%)
Aug 30, 2017	37.43	37.72	37.10	37.23	1,480,561	-0.23(-0.60%)
Aug 29, 2017	37.09	38.08	37.01	37.46	4,423,756	+1.04(+2.86%)
Aug 28, 2017	35.22	36.55	34.98	36.42	2,930,060	+1.56(+4.49%)
Aug 25, 2017	34.59	35.29	34.51	34.85	1,225,987	+0.37(+1.06%)
Aug 24, 2017	34.40	34.71	34.22	34.49	1,078,335	-0.03(-0.08%)
Aug 23, 2017	34.52	34.55	34.16	34.52	1,267,329	+0.11(+0.32%)
Aug 22, 2017	34.69	34.76	34.33	34.41	968,563	-0.26(-0.74%)
Aug 21, 2017	34.49	34.77	34.45	34.66	1,401,877	+0.29(+0.83%)
Aug 18, 2017	35.15	35.72	34.23	34.38	3,673,412	-0.16(-0.47%)
Aug 17, 2017	34.41	34.63	34.26	34.54	1,364,224	+0.25(+0.73%)
Aug 16, 2017	33.55	34.71	33.51	34.29	2,335,994	+0.76(+2.26%)
Aug 15, 2017	33.22	33.85	33.17	33.53	1,389,249	-0.23(-0.70%)
Aug 14, 2017	33.61	33.96	33.40	33.77	1,175,401	-0.12(-0.35%)
Aug 11, 2017	34.00	34.26	33.69	33.88	1,810,759	-0.11(-0.32%)
Aug 10, 2017	33.27	34.14	33.07	33.99	2,999,836	+1.15(+3.51%)
Aug 09, 2017	33.28	33.31	32.71	32.84	1,322,541	+0.13(+0.40%)
Aug 08, 2017	33.16	33.28	32.51	32.71	1,993,124	-0.32(-0.96%)
Aug 07, 2017	32.95	33.19	32.75	33.03	1,144,903	+0.13(+0.40%)
Aug 04, 2017		33.32	32.70	32.89	2,029,901	-0.60(-1.80%)
Aug 03, 2017	33.78	33.91	33.29	33.50	1,504,206	-0.24(-0.72%)
Aug 02, 2017	33.69	34.04	33.36	33.74	1,692,173	-0.18(-0.54%)
Aug 01, 2017	34.18	34.33	33.59	33.92	2,115,328	-0.37(-1.09%)
Jul 31, 2017	34.61	34.89	34.24	34.30	1,454,326	-0.43(-1.23%)
Jul 28, 2017	34.95	35.20	34.52	34.72	1,802,877	+0.04(+0.11%)
Jul 27, 2017	35.62	36.49	34.64	34.68	3,175,558	-0.10(-0.30%)
Jul 26, 2017	33.25	35.17	33.07	34.79	3,106,323	+1.43(+4.29%)
Jul 25, 2017	33.67	34.16	33.25	33.36	2,399,615	-0.36(-1.07%)
Jul 24, 2017	33.97	33.98	33.60	33.72	1,980,561	-0.10(-0.28%)
Jul 21, 2017	33.69	33.89	33.50	33.81	2,297,638	+0.31(+0.92%)
Jul 20, 2017	32.92	33.66	32.92	33.50	1,648,396	+0.51(+1.54%)
Jul 19, 2017	33.14	33.28	32.95	33.00	1,589,019	-0.05(-0.16%)
Jul 18, 2017	33.33	33.33	32.98	33.05	1,771,295	+0.09(+0.27%)
Jul 17, 2017	33.30	33.32	32.90	32.96	1,503,431	+0.21(+0.65%)
Jul 14, 2017	32.59	32.99	32.42	32.75	1,848,442	+0.66(+2.06%)
Jul 13, 2017	32.72	32.84	32.05	32.09	1,874,656	-0.69(-2.11%)
Jul 12, 2017	33.33	33.44	32.74	32.78	1,947,619	-0.12(-0.38%)
Jul 11, 2017	32.66	32.94	32.00	32.90	1,817,714	+0.23(+0.72%)
Jul 10, 2017	31.91	32.77	31.73	32.67	2,312,469	+0.68(+2.14%)
Jul 07, 2017	32.09	32.25	31.71	31.98	1,880,465	-0.30(-0.93%)
Jul 06, 2017	32.48	32.49	32.01	32.28	1,642,989	-0.19(-0.59%)
Jul 05, 2017	31.89	32.53	31.72	32.47	2,719,078	+0.13(+0.41%)

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.