Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.76	38.00	37.35	37.52	46,976	-0.24(-0.64%)
Sep 28, 2017	37.48	37.98	35.87	37.76	115,268	+0.16(+0.43%)
Sep 27, 2017	36.97	37.94	36.60	37.60	189,852	+0.85(+2.31%)
Sep 26, 2017	36.26	37.09	36.19	36.75	121,117	+0.59(+1.64%)
Sep 25, 2017	35.92	36.60	35.65	36.16	60,524	+0.33(+0.91%)
Sep 22, 2017	35.71	36.20	35.70	35.83	46,264	+0.23(+0.65%)
Sep 21, 2017	35.81	36.24	35.52	35.60	65,773	-0.15(-0.43%)
Sep 20, 2017	35.54	36.31	35.54	35.76	52,032	+0.21(+0.58%)
Sep 19, 2017	35.16	35.79	35.13	35.55	70,226	+0.49(+1.39%)
Sep 18, 2017	35.03	35.34	34.96	35.06	56,811	+0.16(+0.47%)
Sep 15, 2017	35.20	35.20	34.44	34.90	175,935	-0.16(-0.46%)
Sep 14, 2017	35.21	35.28	34.63	35.06	57,064	-0.09(-0.24%)
Sep 13, 2017	34.92	35.23	34.86	35.15	71,996	+0.24(+0.69%)
Sep 12, 2017	35.21	35.37	34.81	34.91	30,442	-0.30(-0.85%)
Sep 11, 2017	35.37	35.53	34.92	35.21	74,853	-0.09(-0.27%)
Sep 08, 2017	34.61	35.33	34.25	35.30	79,410	+0.69(+2.01%)
Sep 07, 2017	33.90	34.62	33.66	34.61	65,555	+0.87(+2.57%)
Sep 06, 2017	33.80	33.93	33.30	33.74	42,651	+0.00(+0.00%)
Sep 05, 2017	34.05	34.05	33.54	33.74	55,787	-0.30(-0.88%)
Sep 01, 2017	34.63	34.63	33.89	34.04	70,507	-0.58(-1.68%)
Aug 31, 2017	33.87	34.86	33.54	34.62	112,390	+0.97(+2.88%)
Aug 30, 2017	33.39	33.72	33.28	33.66	49,010	+0.27(+0.82%)
Aug 29, 2017	33.03	33.62	32.87	33.38	66,853	+0.21(+0.62%)
Aug 28, 2017	33.11	33.59	32.64	33.18	54,913	+0.09(+0.29%)
Aug 25, 2017	33.24	33.39	32.73	33.08	46,364	-0.23(-0.70%)
Aug 24, 2017	33.42	33.61	33.02	33.31	42,884	+0.10(+0.31%)
Aug 23, 2017	33.18	33.66	32.98	33.21	56,576	-0.10(-0.31%)
Aug 22, 2017	33.24	33.58	33.15	33.31	41,658	+0.20(+0.60%)
Aug 21, 2017	33.13	33.28	32.95	33.12	26,373	-0.03(-0.08%)
Aug 18, 2017	32.96	33.47	32.86	33.14	54,610	+0.02(+0.05%)
Aug 17, 2017	33.43	33.68	33.12	33.12	59,756	-0.43(-1.28%)
Aug 16, 2017	33.45	34.02	33.37	33.55	43,808	+0.12(+0.36%)
Aug 15, 2017	33.96	33.96	33.15	33.43	39,577	-0.52(-1.54%)
Aug 14, 2017	33.16	34.00	33.16	33.96	50,107	+0.94(+2.86%)
Aug 11, 2017	33.25	33.25	32.75	33.01	54,359	-0.11(-0.34%)
Aug 10, 2017	33.67	33.67	33.06	33.12	61,983	-0.71(-2.10%)
Aug 09, 2017	33.68	34.03	33.61	33.84	49,979	-0.02(-0.05%)
Aug 08, 2017	34.06	34.20	33.66	33.85	90,174	-0.29(-0.85%)
Aug 07, 2017	35.59	35.69	34.11	34.14	99,128	-1.29(-3.63%)
Aug 04, 2017	34.85	35.58	34.02	35.43	128,634	+0.73(+2.10%)
Aug 03, 2017	31.98	35.43	31.61	34.70	167,188	+3.11(+9.86%)
Aug 02, 2017	31.35	32.43	31.01	31.59	179,270	+0.25(+0.79%)
Aug 01, 2017	30.71	31.35	30.38	31.34	93,227	+0.87(+2.84%)
Jul 31, 2017	29.66	30.54	29.66	30.47	110,458	+0.86(+2.90%)
Jul 28, 2017	29.77	29.94	29.30	29.62	28,485	-0.21(-0.72%)
Jul 27, 2017	29.80	29.98	29.29	29.83	48,918	+0.21(+0.70%)
Jul 26, 2017	29.81	29.97	29.53	29.62	54,930	-0.15(-0.52%)
Jul 25, 2017	29.51	29.81	29.47	29.78	47,322	+0.18(+0.61%)
Jul 24, 2017	29.72	29.82	29.25	29.60	40,265	-0.14(-0.46%)
Jul 21, 2017	29.77	29.96	29.53	29.74	79,423	+0.15(+0.52%)
Jul 20, 2017		29.98	29.24	29.58	46,425	-0.09(-0.32%)
Jul 19, 2017	29.45	29.68	29.26	29.68	44,088	+0.34(+1.17%)
Jul 18, 2017	28.69	29.45	28.51	29.33	76,355	+0.51(+1.79%)
Jul 17, 2017	29.14	29.32	28.80	28.82	52,159	-0.31(-1.06%)
Jul 14, 2017	29.10	29.35	29.05	29.13	40,548	-0.07(-0.23%)
Jul 13, 2017	28.82	29.61	28.66	29.20	60,777	+0.52(+1.82%)
Jul 12, 2017	29.05	29.43	28.58	28.67	68,355	-0.07(-0.24%)
Jul 11, 2017	28.88	29.49	28.49	28.74	93,176	-0.14(-0.50%)
Jul 10, 2017	29.32	29.46	28.60	28.89	82,652	-0.59(-1.99%)
Jul 07, 2017	29.35	29.85	29.15	29.47	67,425	+0.17(+0.58%)
Jul 06, 2017	29.19	29.46	28.80	29.30	106,210	-0.12(-0.40%)
Jul 05, 2017	29.95	29.95	29.21	29.42	102,715	-0.63(-2.10%)

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.