Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.97	36.50	35.97	36.07	1,505,469	-0.06(-0.17%)
Sep 28, 2017	36.28	36.54	36.01	36.13	2,178,444	-0.12(-0.33%)
Sep 27, 2017		36.34	35.30	36.25	4,161,194	+0.49(+1.37%)
Sep 26, 2017	35.22	35.89	35.01	35.76	3,075,756	+0.43(+1.22%)
Sep 25, 2017	34.91	35.35	34.46	35.33	3,243,343	+0.41(+1.17%)
Sep 22, 2017	34.22	35.10	34.22	34.92	4,588,719	+0.79(+2.31%)
Sep 21, 2017	34.20	34.36	33.94	34.13	1,470,746	-0.19(-0.55%)
Sep 20, 2017	33.63	34.34	33.49	34.32	2,249,881	+0.93(+2.79%)
Sep 19, 2017	33.25	33.52	32.98	33.39	2,103,966	+0.18(+0.54%)
Sep 18, 2017	32.50	33.23	32.45	33.21	2,927,396	+0.75(+2.31%)
Sep 15, 2017	32.67	32.97	32.23	32.46	3,792,347	-0.35(-1.07%)
Sep 14, 2017	33.34	33.67	32.76	32.81	2,685,874	-0.73(-2.18%)
Sep 13, 2017	33.71	33.71	33.29	33.54	2,031,748	-0.21(-0.62%)
Sep 12, 2017	33.58	33.84	33.40	33.75	1,954,838	+0.33(+0.99%)
Sep 11, 2017	33.64	33.81	33.31	33.42	2,922,455	-0.03(-0.09%)
Sep 08, 2017	33.34	33.96	33.19	33.45	3,306,316	-0.10(-0.30%)
Sep 07, 2017	33.93	33.95	33.37	33.55	2,485,151	-0.24(-0.71%)
Sep 06, 2017	34.24	34.50	33.26	33.79	4,657,377	+1.10(+3.36%)
Sep 05, 2017	32.93	33.13	32.24	32.69	4,291,701	-0.33(-1.00%)
Sep 01, 2017	33.31	33.42	32.97	33.02	2,185,539	-0.28(-0.84%)
Aug 31, 2017	32.79	33.40	32.69	33.30	2,981,630	+0.55(+1.68%)
Aug 30, 2017	32.27	32.82	32.14	32.75	2,329,975	+0.60(+1.87%)
Aug 29, 2017	31.44	32.23	31.26	32.15	2,997,034	+0.66(+2.10%)
Aug 28, 2017	31.69	31.71	31.00	31.49	1,872,089	-0.03(-0.10%)
Aug 25, 2017	31.20	31.72	30.98	31.52	1,713,643	+0.44(+1.42%)
Aug 24, 2017	30.79	31.44	30.78	31.08	1,824,584	+0.30(+0.97%)
Aug 23, 2017	30.74	30.95	30.54	30.78	2,218,059	-0.29(-0.93%)
Aug 22, 2017	30.12	31.18	30.12	31.07	2,059,316	+0.96(+3.19%)
Aug 21, 2017	30.36	30.36	30.02	30.11	2,939,873	-0.28(-0.92%)
Aug 18, 2017	30.30	30.64	30.01	30.39	2,058,755	+0.07(+0.23%)
Aug 17, 2017	30.38	30.96	30.30	30.32	2,085,888	-0.24(-0.79%)
Aug 16, 2017	31.04	31.28	30.50	30.56	2,202,539	-0.45(-1.45%)
Aug 15, 2017	31.53	31.63	30.85	31.01	1,791,053	-0.58(-1.84%)
Aug 14, 2017	30.89	31.80	30.83	31.59	2,546,349	+0.83(+2.70%)
Aug 11, 2017	30.07	30.97	29.91	30.76	2,308,144	+0.70(+2.33%)
Aug 10, 2017	30.83	30.94	29.97	30.06	4,121,570	-0.83(-2.69%)
Aug 09, 2017	31.24	31.46	30.88	30.89	1,833,247	-0.42(-1.34%)
Aug 08, 2017	31.66	31.96	31.27	31.31	2,043,662	-0.50(-1.57%)
Aug 07, 2017	31.60	32.11	31.50	31.81	2,013,742	+0.22(+0.70%)
Aug 04, 2017	31.58	31.83	31.42	31.59	4,382,360	-0.01(-0.03%)
Aug 03, 2017	31.58	31.90	31.51	31.60	2,375,861	+0.12(+0.38%)
Aug 02, 2017	31.96	32.03	31.10	31.48	6,152,589	-0.56(-1.75%)
Aug 01, 2017	32.62	32.69	31.88	32.04	2,511,699	-0.45(-1.39%)
Jul 31, 2017	32.42	32.52	32.00	32.49	2,893,823	+0.14(+0.43%)
Jul 28, 2017	32.33	32.48	31.93	32.35	2,911,162	-0.06(-0.19%)
Jul 27, 2017	32.18	32.63	31.98	32.41	3,357,617	+0.23(+0.71%)
Jul 26, 2017	32.24	32.40	31.96	32.18	3,802,657	+0.05(+0.16%)
Jul 25, 2017	32.10	32.45	31.72	32.13	3,602,458	+0.02(+0.06%)
Jul 24, 2017	31.69	32.27	31.24	32.11	4,035,143	+0.41(+1.29%)
Jul 21, 2017	31.72	32.06	31.57	31.70	3,626,930	-0.21(-0.66%)
Jul 20, 2017		32.02	30.87	31.91	3,725,486	+0.65(+2.08%)
Jul 19, 2017	31.33	31.70	30.94	31.26	4,345,008	-0.01(-0.03%)
Jul 18, 2017	30.24	31.43	30.03	31.27	5,474,443	+1.03(+3.41%)
Jul 17, 2017	30.61	30.94	30.17	30.24	3,787,156	-0.46(-1.50%)
Jul 14, 2017	31.18	31.70	30.39	30.70	5,609,362	+0.49(+1.62%)
Jul 13, 2017	29.58	30.47	29.06	30.21	4,678,257	+0.75(+2.55%)
Jul 12, 2017	29.95	30.35	28.97	29.46	5,345,780	-0.36(-1.21%)
Jul 11, 2017	30.57	30.63	29.77	29.82	4,129,577	-0.67(-2.20%)
Jul 10, 2017	30.03	30.58	29.81	30.49	3,981,347	+0.07(+0.23%)
Jul 07, 2017	30.32	30.67	30.15	30.42	3,265,293	+0.07(+0.23%)
Jul 06, 2017	30.70	31.04	30.34	30.35	3,855,940	-0.53(-1.72%)
Jul 05, 2017	31.22	31.35	30.58	30.88	2,408,345	-0.27(-0.87%)

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.