Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.88	33.92	33.41	33.44	1,418,050	-0.30(-0.88%)
Sep 28, 2017	33.52	34.05	33.50	33.73	1,117,315	+0.18(+0.55%)
Sep 27, 2017		33.87	33.50	33.55	1,856,842	-0.44(-1.28%)
Sep 26, 2017	34.58	34.81	33.94	33.99	2,143,761	-1.13(-3.22%)
Sep 25, 2017	34.43	35.19	34.17	35.12	1,987,937	+0.55(+1.58%)
Sep 22, 2017	34.46	34.58	34.27	34.57	1,310,724	+0.44(+1.30%)
Sep 21, 2017	34.16	34.79	34.07	34.13	2,016,537	-0.58(-1.68%)
Sep 20, 2017	35.30	35.80	34.25	34.71	2,194,097	-0.38(-1.10%)
Sep 19, 2017	35.12	35.19	34.72	35.09	2,409,815	+0.15(+0.42%)
Sep 18, 2017	35.24	35.31	34.55	34.95	2,439,013	-0.64(-1.81%)
Sep 15, 2017	36.00	36.17	35.46	35.59	1,558,497	-0.53(-1.45%)
Sep 14, 2017	35.75	36.34	35.56	36.12	1,349,110	+0.21(+0.60%)
Sep 13, 2017	36.68	36.69	35.83	35.90	1,496,910	-0.79(-2.16%)
Sep 12, 2017	36.42	36.74	36.23	36.69	1,787,606	+0.11(+0.30%)
Sep 11, 2017	37.14	37.59	36.49	36.58	2,060,449	-1.29(-3.40%)
Sep 08, 2017	37.88	37.95	37.48	37.87	1,009,703	-0.13(-0.33%)
Sep 07, 2017	37.90	38.32	37.45	37.99	1,555,785	+0.61(+1.64%)
Sep 06, 2017	37.91	38.22	37.24	37.38	1,511,133	-0.66(-1.73%)
Sep 05, 2017	38.25	38.35	37.25	38.04	2,084,374	+0.15(+0.39%)
Sep 01, 2017	38.26	38.26	37.48	37.89	1,514,801	-0.02(-0.06%)
Aug 31, 2017	37.48	38.26	37.39	37.91	2,224,983	+0.57(+1.53%)
Aug 30, 2017	37.54	37.83	37.21	37.34	1,476,247	-0.23(-0.60%)
Aug 29, 2017	37.19	38.19	37.12	37.57	4,410,867	+1.05(+2.86%)
Aug 28, 2017	35.32	36.66	35.08	36.52	2,921,523	+1.57(+4.49%)
Aug 25, 2017	34.69	35.39	34.61	34.96	1,222,415	+0.37(+1.06%)
Aug 24, 2017	34.50	34.82	34.32	34.59	1,075,193	-0.03(-0.09%)
Aug 23, 2017	34.62	34.65	34.26	34.62	1,263,636	+0.11(+0.32%)
Aug 22, 2017	34.79	34.86	34.43	34.51	965,741	-0.26(-0.74%)
Aug 21, 2017	34.59	34.87	34.55	34.76	1,397,793	+0.29(+0.83%)
Aug 18, 2017	35.26	35.82	34.33	34.48	3,662,709	-0.16(-0.47%)
Aug 17, 2017	34.51	34.73	34.36	34.64	1,360,249	+0.25(+0.73%)
Aug 16, 2017	33.65	34.81	33.61	34.39	2,329,188	+0.76(+2.26%)
Aug 15, 2017	33.32	33.95	33.27	33.63	1,385,201	-0.24(-0.70%)
Aug 14, 2017	33.70	34.06	33.50	33.87	1,171,976	-0.12(-0.35%)
Aug 11, 2017	34.10	34.36	33.79	33.98	1,805,483	-0.11(-0.32%)
Aug 10, 2017	33.37	34.24	33.17	34.09	2,991,095	+1.16(+3.51%)
Aug 09, 2017	33.37	33.41	32.81	32.94	1,318,687	+0.13(+0.40%)
Aug 08, 2017	33.26	33.38	32.61	32.81	1,987,317	-0.32(-0.96%)
Aug 07, 2017	33.05	33.28	32.84	33.12	1,141,567	+0.13(+0.40%)
Aug 04, 2017		33.42	32.79	32.99	2,023,987	-0.60(-1.80%)
Aug 03, 2017	33.88	34.01	33.38	33.59	1,499,823	-0.24(-0.72%)
Aug 02, 2017	33.79	34.14	33.46	33.84	1,687,242	-0.18(-0.54%)
Aug 01, 2017	34.28	34.43	33.69	34.02	2,109,164	-0.38(-1.09%)
Jul 31, 2017	34.71	34.99	34.34	34.40	1,450,089	-0.43(-1.23%)
Jul 28, 2017	35.05	35.30	34.62	34.82	1,797,624	+0.04(+0.11%)
Jul 27, 2017	35.73	36.60	34.74	34.79	3,166,306	-0.10(-0.30%)
Jul 26, 2017	33.34	35.27	33.17	34.89	3,097,273	+1.44(+4.29%)
Jul 25, 2017	33.77	34.26	33.34	33.45	2,392,623	-0.36(-1.07%)
Jul 24, 2017	34.07	34.08	33.70	33.81	1,974,790	-0.10(-0.28%)
Jul 21, 2017	33.79	33.99	33.59	33.91	2,290,944	+0.31(+0.92%)
Jul 20, 2017	33.02	33.76	33.02	33.60	1,643,593	+0.51(+1.54%)
Jul 19, 2017	33.23	33.38	33.05	33.09	1,584,389	-0.05(-0.16%)
Jul 18, 2017	33.43	33.43	33.08	33.14	1,766,135	+0.09(+0.27%)
Jul 17, 2017	33.40	33.42	33.00	33.06	1,499,050	+0.21(+0.65%)
Jul 14, 2017	32.69	33.09	32.51	32.84	1,843,056	+0.66(+2.06%)
Jul 13, 2017	32.81	32.94	32.14	32.18	1,869,194	-0.69(-2.11%)
Jul 12, 2017	33.43	33.53	32.83	32.87	1,941,944	-0.13(-0.38%)
Jul 11, 2017	32.75	33.04	32.10	33.00	1,812,418	+0.24(+0.72%)
Jul 10, 2017	32.00	32.86	31.83	32.76	2,305,731	+0.68(+2.13%)
Jul 07, 2017	32.19	32.34	31.80	32.08	1,874,986	-0.30(-0.93%)
Jul 06, 2017	32.58	32.58	32.11	32.38	1,638,202	-0.19(-0.59%)
Jul 05, 2017	31.99	32.62	31.81	32.57	2,711,156	+0.13(+0.41%)

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.