Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.27	34.63	33.92	34.59	2,130,929	+0.08(+0.23%)
Sep 28, 2017	34.29	35.06	34.16	34.51	2,116,510	+0.13(+0.38%)
Sep 27, 2017	34.18	34.47	33.80	34.38	2,349,903	+0.54(+1.60%)
Sep 26, 2017	33.85	34.22	33.72	33.84	1,725,818	-0.13(-0.38%)
Sep 25, 2017	33.19	34.04	33.12	33.97	1,903,492	+1.14(+3.47%)
Sep 22, 2017	32.76	32.99	32.52	32.83	1,062,023	+0.00(+0.00%)
Sep 21, 2017	32.98	33.06	32.50	32.83	1,403,103	-0.27(-0.82%)
Sep 20, 2017	32.36	33.21	32.19	33.10	2,555,645	+1.09(+3.41%)
Sep 19, 2017	31.76	32.16	31.73	32.01	2,406,565	+0.25(+0.79%)
Sep 18, 2017	31.05	31.86	31.05	31.76	1,840,050	+0.53(+1.70%)
Sep 15, 2017	31.15	31.36	30.98	31.23	2,252,877	+0.07(+0.22%)
Sep 14, 2017	31.29	31.58	30.66	31.16	2,031,800	+0.13(+0.42%)
Sep 13, 2017		31.43	30.22	31.03	2,626,296	+0.93(+3.09%)
Sep 12, 2017	29.67	30.55	29.52	30.10	2,079,204	+0.52(+1.76%)
Sep 11, 2017	29.52	30.23	29.39	29.58	1,893,686	+0.21(+0.72%)
Sep 08, 2017	30.05	30.14	28.76	29.37	2,604,134	-0.82(-2.72%)
Sep 07, 2017	30.98	31.14	29.82	30.19	2,669,535	-0.87(-2.80%)
Sep 06, 2017	31.32	31.71	30.85	31.06	1,931,503	+0.09(+0.29%)
Sep 05, 2017	31.65	32.27	30.67	30.97	1,661,142	-0.40(-1.28%)
Sep 01, 2017	31.47	31.57	30.99	31.37	1,251,227	-0.01(-0.03%)
Aug 31, 2017	30.65	31.66	30.65	31.38	1,557,379	+1.05(+3.46%)
Aug 30, 2017	30.12	30.61	29.73	30.33	1,404,711	+0.23(+0.76%)
Aug 29, 2017	29.98	30.11	29.31	30.10	1,222,849	-0.16(-0.53%)
Aug 28, 2017	30.73	30.97	29.89	30.26	1,615,658	-0.48(-1.56%)
Aug 25, 2017	30.70	30.88	30.47	30.74	1,608,468	+0.16(+0.52%)
Aug 24, 2017	30.60	30.83	30.41	30.58	1,026,699	-0.11(-0.36%)
Aug 23, 2017	30.32	31.15	30.14	30.69	1,347,944	+0.30(+0.99%)
Aug 22, 2017	30.50	30.77	30.29	30.39	1,427,828	-0.03(-0.10%)
Aug 21, 2017	31.22	31.22	30.32	30.42	1,257,362	-0.90(-2.87%)
Aug 18, 2017	30.71	31.66	30.34	31.32	1,543,946	+0.72(+2.35%)
Aug 17, 2017	31.46	32.17	30.55	30.60	2,120,773	-1.12(-3.53%)
Aug 16, 2017	31.69	32.13	31.52	31.72	2,235,252	+0.02(+0.06%)
Aug 15, 2017	31.74	31.78	31.17	31.70	1,541,732	+0.09(+0.28%)
Aug 14, 2017	32.37	32.64	31.53	31.61	2,141,857	-0.75(-2.32%)
Aug 11, 2017	32.05	32.57	31.92	32.36	1,328,963	+0.10(+0.31%)
Aug 10, 2017	33.33	33.50	32.25	32.26	2,148,487	-0.72(-2.18%)
Aug 09, 2017	32.10	33.13	32.10	32.98	3,369,188	+1.24(+3.91%)
Aug 08, 2017	30.57	32.45	29.90	31.74	5,700,931	+0.97(+3.15%)
Aug 07, 2017	30.95	31.29	30.26	30.77	4,648,531	-0.34(-1.09%)
Aug 04, 2017		31.35	29.87	31.11	3,733,571	+1.20(+4.01%)
Aug 03, 2017	32.70	32.89	29.86	29.91	6,253,875	-2.81(-8.59%)
Aug 02, 2017	33.67	33.74	31.56	32.72	3,973,520	-1.27(-3.74%)
Aug 01, 2017	34.38	34.65	33.87	33.99	1,652,115	-0.37(-1.08%)
Jul 31, 2017	34.52	34.54	33.58	34.36	2,231,494	-0.35(-1.01%)
Jul 28, 2017	34.82	35.46	34.55	34.71	934,079	-0.20(-0.57%)
Jul 27, 2017	34.94	35.36	34.58	34.91	1,492,611	+0.15(+0.43%)
Jul 26, 2017	34.77	35.58	34.29	34.76	2,245,659	+0.34(+0.99%)
Jul 25, 2017	33.86	34.98	33.86	34.42	1,424,937	+1.04(+3.12%)
Jul 24, 2017	33.39	33.72	33.23	33.38	970,372	+0.27(+0.82%)
Jul 21, 2017	33.35	33.58	32.94	33.11	1,619,782	-0.28(-0.84%)
Jul 20, 2017	34.12	34.29	33.31	33.39	2,842,896	-0.47(-1.39%)
Jul 19, 2017	32.73	34.05	32.73	33.86	2,017,961	+1.00(+3.04%)
Jul 18, 2017	33.65	33.67	32.51	32.86	1,389,289	-0.42(-1.26%)
Jul 17, 2017	33.13	33.87	33.04	33.28	1,819,834	-0.10(-0.30%)
Jul 14, 2017	32.66	33.47	32.66	33.38	1,259,286	+0.76(+2.33%)
Jul 13, 2017	32.76	32.89	32.31	32.62	1,962,940	-0.18(-0.55%)
Jul 12, 2017	33.25	33.77	32.60	32.80	1,900,195	+0.15(+0.46%)
Jul 11, 2017	32.58	32.84	32.09	32.65	1,690,976	+0.12(+0.37%)
Jul 10, 2017	31.58	32.62	31.40	32.53	1,411,981	+0.71(+2.23%)
Jul 07, 2017	31.43	31.90	30.68	31.82	1,403,750	+0.10(+0.32%)
Jul 06, 2017	32.38	32.86	31.65	31.72	2,833,009	-0.36(-1.12%)
Jul 05, 2017	32.97	33.00	32.01	32.08	1,721,450	-1.12(-3.37%)

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.