Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.47	30.92	29.76	30.62	1,314,975	+0.30(+0.99%)
Sep 28, 2017	29.04	30.60	29.02	30.32	1,682,317	+1.29(+4.44%)
Sep 27, 2017	27.08	29.83	26.94	29.03	2,290,552	+2.17(+8.08%)
Sep 26, 2017	27.45	27.75	26.71	26.86	993,799	-0.15(-0.56%)
Sep 25, 2017	28.35	28.51	26.64	27.01	1,638,646	-1.20(-4.25%)
Sep 22, 2017	26.96	28.28	26.75	28.21	1,063,967	+0.97(+3.56%)
Sep 21, 2017	27.64	27.64	26.57	27.24	1,124,822	-0.39(-1.41%)
Sep 20, 2017	28.39	28.39	27.20	27.63	1,281,805	-0.68(-2.40%)
Sep 19, 2017	28.28	28.86	27.59	28.31	1,664,936	+0.52(+1.87%)
Sep 18, 2017	27.74	28.77	27.25	27.79	2,829,862	+0.83(+3.08%)
Sep 15, 2017	25.97	26.98	25.65	26.96	2,159,437	+1.01(+3.89%)
Sep 14, 2017	24.50	26.20	24.32	25.95	1,664,910	+1.35(+5.49%)
Sep 13, 2017	23.89	24.90	23.53	24.60	1,136,375	+0.60(+2.50%)
Sep 12, 2017	24.43	24.52	23.37	24.00	950,728	-0.15(-0.62%)
Sep 11, 2017	22.90	24.38	22.75	24.15	1,568,321	+1.84(+8.25%)
Sep 08, 2017	23.49	23.53	22.20	22.31	659,123	-1.29(-5.47%)
Sep 07, 2017	23.28	23.66	22.88	23.60	683,013	+0.36(+1.55%)
Sep 06, 2017	22.93	23.36	22.62	23.24	1,049,184	+0.47(+2.06%)
Sep 05, 2017	23.09	23.21	21.95	22.77	1,042,265	-0.72(-3.07%)
Sep 01, 2017	23.02	23.59	22.66	23.49	1,040,948	+0.42(+1.82%)
Aug 31, 2017	24.59	24.71	22.93	23.07	1,323,427	-1.32(-5.41%)
Aug 30, 2017	23.45	24.40	23.40	24.39	1,122,863	+1.06(+4.54%)
Aug 29, 2017	22.17	23.34	21.81	23.33	965,915	+0.64(+2.82%)
Aug 28, 2017	22.34	22.83	22.13	22.69	478,186	+0.36(+1.61%)
Aug 25, 2017		22.72	21.96	22.33	619,673	-0.15(-0.67%)
Aug 24, 2017	22.89	23.06	22.24	22.48	685,523	-0.18(-0.79%)
Aug 23, 2017	22.66	23.01	22.36	22.66	543,870	-0.42(-1.82%)
Aug 22, 2017	22.55	23.15	22.50	23.08	572,851	+0.70(+3.13%)
Aug 21, 2017	23.14	23.35	22.06	22.38	712,921	-0.87(-3.74%)
Aug 18, 2017	23.01	23.53	22.77	23.25	1,140,434	+0.56(+2.47%)
Aug 17, 2017	23.48	23.48	22.58	22.69	982,240	-1.00(-4.22%)
Aug 16, 2017	23.34	23.77	23.02	23.69	726,592	+0.58(+2.51%)
Aug 15, 2017	23.27	23.63	22.92	23.11	760,144	-0.10(-0.43%)
Aug 14, 2017	22.70	23.24	22.41	23.21	1,054,744	+1.13(+5.12%)
Aug 11, 2017	20.92	22.15	20.85	22.08	1,010,705	+1.21(+5.80%)
Aug 10, 2017	21.84	22.34	20.83	20.87	1,057,999	-1.23(-5.57%)
Aug 09, 2017	21.63	22.33	21.01	22.10	903,611	+0.29(+1.33%)
Aug 08, 2017	22.00	22.30	21.53	21.81	1,135,009	-0.19(-0.86%)
Aug 07, 2017	20.90	22.12	20.90	22.00	1,267,332	+1.12(+5.36%)
Aug 04, 2017		21.53	20.65	20.88	968,605	-0.25(-1.18%)
Aug 03, 2017	21.39	21.70	20.98	21.13	1,164,079	-0.27(-1.26%)
Aug 02, 2017	22.76	22.88	21.15	21.40	1,538,520	-1.08(-4.80%)
Aug 01, 2017	23.48	23.74	22.16	22.48	1,763,806	-0.97(-4.14%)
Jul 31, 2017	24.70	25.41	23.10	23.45	1,743,515	-0.91(-3.74%)
Jul 28, 2017	26.02	26.20	23.79	24.36	2,414,731	-0.18(-0.73%)
Jul 27, 2017	25.02	25.16	22.98	24.54	2,333,242	-0.30(-1.21%)
Jul 26, 2017	24.18	24.97	24.18	24.84	989,218	+0.82(+3.41%)
Jul 25, 2017	24.11	24.20	23.74	24.02	550,285	-0.09(-0.37%)
Jul 24, 2017	23.98	24.28	23.62	24.11	603,929	+0.25(+1.05%)
Jul 21, 2017	24.02	24.05	23.45	23.86	511,971	-0.23(-0.95%)
Jul 20, 2017		24.27	23.63	24.09	969,440	-0.18(-0.74%)
Jul 19, 2017	23.73	24.30	23.57	24.27	864,834	+0.80(+3.41%)
Jul 18, 2017	22.74	23.48	22.50	23.47	765,029	+0.71(+3.12%)
Jul 17, 2017	22.25	23.03	22.05	22.76	1,103,736	+0.56(+2.52%)
Jul 14, 2017	21.44	22.27	21.41	22.20	755,976	+0.78(+3.64%)
Jul 13, 2017	22.01	22.06	21.05	21.42	760,870	-0.43(-1.97%)
Jul 12, 2017	21.58	21.96	21.36	21.85	656,221	+0.51(+2.39%)
Jul 11, 2017	20.91	21.72	20.82	21.34	922,214	+0.53(+2.55%)
Jul 10, 2017	20.04	20.97	19.81	20.81	1,122,348	+0.98(+4.94%)
Jul 07, 2017	19.19	20.00	19.19	19.83	564,864	+0.81(+4.26%)
Jul 06, 2017		19.39	18.70	19.02	460,732	-0.09(-0.47%)
Jul 05, 2017	18.67	19.20	18.67	19.11	560,842	+0.53(+2.85%)

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.