Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.75	36.35	35.50	35.90	877,387	+0.35(+0.98%)
Sep 28, 2017	35.30	35.75	34.95	35.55	431,053	+0.45(+1.28%)
Sep 27, 2017		35.15	33.80	35.10	706,661	+0.60(+1.74%)
Sep 26, 2017	34.25	34.60	33.80	34.50	552,574	+0.30(+0.88%)
Sep 25, 2017	34.20	34.65	33.90	34.20	461,009	-0.05(-0.15%)
Sep 22, 2017	34.05	35.20	33.80	34.25	751,008	+0.45(+1.33%)
Sep 21, 2017	33.45	35.80	33.05	33.80	1,068,282	-1.15(-3.29%)
Sep 20, 2017	34.95	35.35	34.65	34.95	887,955	+0.00(+0.00%)
Sep 19, 2017	35.00	35.55	34.80	34.95	398,436	+0.10(+0.29%)
Sep 18, 2017	34.60	34.95	34.35	34.85	467,475	+0.25(+0.72%)
Sep 15, 2017	34.15	34.65	34.00	34.60	585,157	+0.50(+1.47%)
Sep 14, 2017	34.70	34.80	33.95	34.10	366,139	-0.50(-1.45%)
Sep 13, 2017	34.55	34.70	34.45	34.60	280,949	+0.10(+0.29%)
Sep 12, 2017	34.40	34.80	34.40	34.50	295,465	+0.25(+0.73%)
Sep 11, 2017	33.60	34.35	33.50	34.25	470,427	+0.80(+2.39%)
Sep 08, 2017	32.95	33.45	32.65	33.45	360,693	+0.50(+1.52%)
Sep 07, 2017	33.50	33.55	32.75	32.95	231,786	-0.55(-1.64%)
Sep 06, 2017	33.85	34.10	33.45	33.50	201,591	-0.25(-0.74%)
Sep 05, 2017	34.05	34.33	33.55	33.75	252,094	-0.25(-0.74%)
Sep 01, 2017	33.80	34.12	33.65	34.00	289,706	+0.35(+1.04%)
Aug 31, 2017	33.75	34.05	33.55	33.65	282,854	-0.10(-0.30%)
Aug 30, 2017	33.70	33.75	33.35	33.75	213,877	-0.05(-0.15%)
Aug 29, 2017	33.55	33.80	33.15	33.80	312,811	+0.20(+0.60%)
Aug 28, 2017	33.40	33.75	33.30	33.60	218,719	+0.25(+0.75%)
Aug 25, 2017	33.25	33.48	33.20	33.35	211,481	+0.30(+0.91%)
Aug 24, 2017	33.40	33.40	32.83	33.05	371,762	-0.15(-0.45%)
Aug 23, 2017	32.75	33.52	32.65	33.20	414,682	+0.35(+1.07%)
Aug 22, 2017	32.70	32.85	32.45	32.85	298,770	+0.25(+0.77%)
Aug 21, 2017	33.00	33.05	32.60	32.60	308,237	-0.40(-1.21%)
Aug 18, 2017	32.80	33.05	32.75	33.00	425,424	+0.00(+0.00%)
Aug 17, 2017	33.05	33.50	32.80	33.00	533,404	-0.10(-0.30%)
Aug 16, 2017	32.90	33.35	32.75	33.10	327,592	+0.40(+1.22%)
Aug 15, 2017	33.15	33.30	32.50	32.70	403,315	-0.40(-1.21%)
Aug 14, 2017	33.00	33.45	32.90	33.10	339,974	+0.30(+0.91%)
Aug 11, 2017	32.75	33.00	32.50	32.80	401,428	+0.20(+0.61%)
Aug 10, 2017	32.95	33.05	32.55	32.60	370,684	-0.40(-1.21%)
Aug 09, 2017	33.50	33.50	32.60	33.00	363,845	-0.55(-1.64%)
Aug 08, 2017	33.35	33.65	33.17	33.55	427,313	+0.25(+0.75%)
Aug 07, 2017	33.80	33.85	33.00	33.30	385,102	-0.50(-1.48%)
Aug 04, 2017	33.30	33.90	33.30	33.80	408,885	+0.60(+1.81%)
Aug 03, 2017	33.20	33.48	33.02	33.20	542,402	+0.05(+0.15%)
Aug 02, 2017	33.50	33.73	32.98	33.15	246,136	-0.30(-0.90%)
Aug 01, 2017	33.80	33.88	33.35	33.45	279,848	-0.22(-0.67%)
Jul 31, 2017		33.80	33.15	33.67	493,703	+0.27(+0.82%)
Jul 28, 2017	33.75	33.80	33.12	33.40	265,253	-0.45(-1.33%)
Jul 27, 2017	33.40	33.95	33.35	33.85	511,231	+0.55(+1.65%)
Jul 26, 2017	33.50	33.75	33.20	33.30	379,397	-0.20(-0.60%)
Jul 25, 2017	33.85	33.90	33.15	33.50	553,221	-0.30(-0.89%)
Jul 24, 2017	33.95	33.95	33.35	33.80	250,324	+0.05(+0.15%)
Jul 21, 2017	34.35	34.40	33.67	33.75	375,083	-0.40(-1.17%)
Jul 20, 2017	33.60	34.20	33.50	34.15	360,458	+0.55(+1.64%)
Jul 19, 2017	33.75	33.95	33.50	33.60	757,874	-0.15(-0.44%)
Jul 18, 2017	33.85	34.20	33.30	33.75	497,640	-0.20(-0.59%)
Jul 17, 2017	34.30	34.50	33.83	33.95	296,361	-0.30(-0.88%)
Jul 14, 2017	34.45	34.60	34.10	34.25	327,175	-0.10(-0.29%)
Jul 13, 2017	33.75	34.45	33.70	34.35	597,199	+0.65(+1.93%)
Jul 12, 2017	33.35	34.45	33.30	33.70	725,702	+0.50(+1.51%)
Jul 11, 2017	33.80	34.00	33.20	33.20	661,071	-0.40(-1.19%)
Jul 10, 2017	34.10	34.50	33.58	33.60	708,114	-0.50(-1.47%)
Jul 07, 2017	33.50	34.65	33.48	34.10	744,207	+0.70(+2.10%)
Jul 06, 2017	33.00	35.30	32.65	33.40	2,017,710	+2.55(+8.27%)
Jul 05, 2017	30.55	31.00	29.90	30.85	1,307,586	+0.30(+0.98%)

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.