Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.53	34.62	33.38	34.52	1,003,749	+0.89(+2.66%)
Sep 28, 2017	33.13	33.63	33.08	33.63	299,999	+0.40(+1.20%)
Sep 27, 2017	32.98	33.48	32.59	33.23	546,723	+0.60(+1.83%)
Sep 26, 2017	32.74	32.89	32.34	32.64	590,241	+0.00(+0.00%)
Sep 25, 2017	32.54	32.79	31.99	32.64	413,680	+0.05(+0.15%)
Sep 22, 2017	32.24	32.69	32.14	32.59	270,600	+0.30(+0.92%)
Sep 21, 2017	32.24	32.49	32.09	32.29	151,176	+0.10(+0.31%)
Sep 20, 2017	32.14	32.74	31.94	32.19	333,846	+0.00(+0.00%)
Sep 19, 2017	31.84	32.34	31.84	32.19	514,285	+0.27(+0.84%)
Sep 18, 2017	31.67	32.17	31.67	31.92	270,913	+0.35(+1.10%)
Sep 15, 2017		31.67	31.28	31.57	589,798	-0.10(-0.31%)
Sep 14, 2017	32.02	32.32	31.57	31.67	236,086	-0.50(-1.54%)
Sep 13, 2017	31.97	32.37	31.87	32.17	332,245	+0.20(+0.62%)
Sep 12, 2017	31.38	31.97	31.18	31.97	213,978	+0.84(+2.71%)
Sep 11, 2017	31.62	31.72	30.98	31.13	516,999	+0.00(+0.00%)
Sep 08, 2017	30.83	31.80	30.73	31.13	444,765	+0.40(+1.29%)
Sep 07, 2017	31.52	31.57	30.73	30.73	246,843	-0.74(-2.36%)
Sep 06, 2017	31.72	31.87	31.03	31.48	277,795	-0.05(-0.16%)
Sep 05, 2017	32.42	32.52	31.35	31.52	247,035	-0.94(-2.90%)
Sep 01, 2017	32.91	32.96	32.42	32.47	197,803	-0.30(-0.91%)
Aug 31, 2017	32.57	32.86	32.47	32.76	228,994	+0.35(+1.07%)
Aug 30, 2017	32.67	33.11	32.37	32.42	224,965	-0.30(-0.91%)
Aug 29, 2017	32.47	32.91	32.27	32.71	375,674	-0.10(-0.30%)
Aug 28, 2017	32.71	32.89	32.47	32.81	428,882	+0.25(+0.76%)
Aug 25, 2017	32.57	32.67	32.17	32.57	906,058	+0.15(+0.46%)
Aug 24, 2017	32.42	32.67	32.27	32.42	271,492	+0.20(+0.62%)
Aug 23, 2017	31.92	32.34	31.87	32.22	276,820	+0.05(+0.15%)
Aug 22, 2017	31.48	32.81	31.48	32.17	734,658	+0.74(+2.37%)
Aug 21, 2017	30.98	31.80	30.78	31.43	705,320	+0.45(+1.44%)
Aug 18, 2017	31.23	31.72	30.88	30.98	497,606	-0.50(-1.57%)
Aug 17, 2017	32.52	33.31	31.18	31.48	2,093,340	-2.58(-7.57%)
Aug 16, 2017	34.35	34.72	33.93	34.05	341,730	-0.10(-0.29%)
Aug 15, 2017	34.75	34.80	33.81	34.15	300,601	-0.50(-1.43%)
Aug 14, 2017	34.15	34.70	34.10	34.65	303,430	+0.64(+1.90%)
Aug 11, 2017	34.10	34.35	33.46	34.00	760,629	+0.00(+0.00%)
Aug 10, 2017	34.35	34.70	33.17	34.00	458,010	-0.67(-1.93%)
Aug 09, 2017	36.93	37.57	34.05	34.67	618,390	-3.25(-8.56%)
Aug 08, 2017	38.17	38.41	37.77	37.92	235,866	-0.30(-0.78%)
Aug 07, 2017	38.02	38.41	36.84	38.22	240,232	+0.00(+0.00%)
Aug 04, 2017		38.41	37.77	38.22	167,693	+0.30(+0.78%)
Aug 03, 2017	37.67	38.02	37.37	37.92	153,694	+0.30(+0.79%)
Aug 02, 2017	38.17	38.17	37.08	37.62	164,085	-0.50(-1.30%)
Aug 01, 2017	38.32	38.32	37.67	38.12	296,279	+0.00(+0.00%)
Jul 31, 2017	37.72	38.24	36.95	38.12	202,481	+0.50(+1.32%)
Jul 28, 2017	37.72	37.82	37.18	37.62	199,377	-0.15(-0.39%)
Jul 27, 2017	38.32	38.61	37.57	37.77	133,590	-0.40(-1.04%)
Jul 26, 2017	38.22	38.71	38.02	38.17	210,135	-0.05(-0.13%)
Jul 25, 2017	37.77	38.41	37.52	38.22	198,630	+0.69(+1.85%)
Jul 24, 2017	37.82	37.92	37.32	37.52	197,313	-0.45(-1.17%)
Jul 21, 2017	38.41	38.41	37.72	37.97	183,977	-0.15(-0.39%)
Jul 20, 2017		38.27	37.82	38.12	167,749	+0.20(+0.52%)
Jul 19, 2017	37.67	37.97	37.32	37.92	242,385	+0.30(+0.79%)
Jul 18, 2017	37.23	37.67	37.08	37.62	172,074	+0.10(+0.26%)
Jul 17, 2017	37.52	37.72	37.13	37.52	222,179	-0.10(-0.26%)
Jul 14, 2017	36.63	37.87	36.58	37.62	320,119	+0.89(+2.43%)
Jul 13, 2017	36.43	36.83	36.28	36.73	475,834	+0.35(+0.95%)
Jul 12, 2017	36.58	36.63	36.13	36.38	312,866	+0.00(+0.00%)
Jul 11, 2017	36.88	37.13	36.23	36.38	435,108	-0.40(-1.08%)
Jul 10, 2017	34.90	37.52	34.90	36.78	755,796	+1.83(+5.25%)
Jul 07, 2017	35.29	35.29	33.02	34.95	408,009	-0.15(-0.42%)
Jul 06, 2017	35.14	35.89	33.67	35.09	533,552	-0.50(-1.39%)
Jul 05, 2017	36.53	36.61	35.19	35.59	418,945	-0.84(-2.31%)

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.