Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.81	39.25	38.44	38.98	951,016	+0.18(+0.46%)
Sep 28, 2017	37.56	38.93	37.53	38.80	1,009,311	+1.13(+3.00%)
Sep 27, 2017	37.38	37.95	36.96	37.67	621,465	+0.40(+1.07%)
Sep 26, 2017	37.68	38.24	37.22	37.27	503,279	-0.47(-1.25%)
Sep 25, 2017	36.92	37.89	36.63	37.74	915,771	+0.79(+2.14%)
Sep 22, 2017	37.51	37.60	36.62	36.95	789,563	-0.59(-1.57%)
Sep 21, 2017	37.63	37.87	37.31	37.54	443,673	-0.01(-0.03%)
Sep 20, 2017	37.30	38.23	37.30	37.55	949,430	-0.07(-0.19%)
Sep 19, 2017	37.61	37.88	37.06	37.62	649,743	+0.08(+0.21%)
Sep 18, 2017	37.59	37.93	36.84	37.54	786,668	+0.05(+0.13%)
Sep 15, 2017	37.49	37.94	37.12	37.49	1,004,462	+0.09(+0.24%)
Sep 14, 2017	38.09	38.15	37.29	37.40	885,591	-0.83(-2.17%)
Sep 13, 2017	38.57	39.15	38.21	38.23	981,276	-0.36(-0.93%)
Sep 12, 2017	37.89	39.08	37.89	38.59	1,084,935	+0.77(+2.04%)
Sep 11, 2017	40.00	40.00	37.31	37.82	2,580,839	-2.64(-6.52%)
Sep 08, 2017	39.61	41.33	39.61	40.46	1,986,400	+0.77(+1.94%)
Sep 07, 2017	39.94	40.24	38.85	39.69	1,144,776	+0.23(+0.58%)
Sep 06, 2017		39.24	38.78	39.46	1,091,372	+0.22(+0.56%)
Sep 05, 2017	37.86	39.49	37.78	39.24	1,780,138	+1.58(+4.20%)
Sep 01, 2017	37.77	37.79	37.00	37.66	890,224	+0.13(+0.35%)
Aug 31, 2017	37.40	38.07	37.07	37.53	1,428,038	+0.42(+1.13%)
Aug 30, 2017	38.85	39.25	36.59	37.11	2,092,145	-1.81(-4.65%)
Aug 29, 2017	38.25	39.08	37.58	38.92	1,790,584	+0.22(+0.57%)
Aug 28, 2017	37.61	39.29	37.50	38.70	2,594,594	+1.64(+4.43%)
Aug 25, 2017	35.90	37.16	35.66	37.06	1,364,143	+1.38(+3.87%)
Aug 24, 2017	35.71	35.88	35.22	35.68	576,472	+0.29(+0.82%)
Aug 23, 2017	35.15	35.93	35.00	35.39	697,459	-0.10(-0.28%)
Aug 22, 2017	35.50	36.14	35.06	35.49	533,452	-0.16(-0.45%)
Aug 21, 2017	35.13	35.91	34.76	35.65	740,137	+0.43(+1.22%)
Aug 18, 2017	34.70	35.98	34.70	35.22	1,118,928	+0.72(+2.09%)
Aug 17, 2017	34.82	35.55	34.49	34.50	760,795	-0.42(-1.20%)
Aug 16, 2017	35.55	35.82	34.83	34.92	811,427	-0.42(-1.19%)
Aug 15, 2017	36.55	36.55	35.08	35.34	839,596	-1.11(-3.05%)
Aug 14, 2017	36.26	36.50	35.89	36.45	899,144	+0.83(+2.33%)
Aug 11, 2017	35.13	36.48	35.02	35.62	1,007,283	+0.39(+1.11%)
Aug 10, 2017	37.00	37.20	35.22	35.23	1,603,983	-1.98(-5.32%)
Aug 09, 2017	35.63	37.69	35.14	37.21	1,753,071	+1.22(+3.39%)
Aug 08, 2017	37.31	37.84	35.86	35.99	1,667,119	-1.14(-3.07%)
Aug 07, 2017	36.49	37.54	35.84	37.13	1,767,493	+0.64(+1.75%)
Aug 04, 2017	35.40	36.98	35.14	36.49	2,178,766	+1.22(+3.46%)
Aug 03, 2017	34.89	36.32	33.94	35.27	2,952,515	-0.28(-0.79%)
Aug 02, 2017	33.39	36.90	33.05	35.55	7,828,608	+1.96(+5.84%)
Aug 01, 2017	30.20	33.75	30.07	33.59	12,622,738	+8.88(+35.94%)
Jul 31, 2017	25.68	25.95	24.50	24.71	1,216,782	-0.87(-3.40%)
Jul 28, 2017	25.36	25.83	24.96	25.58	835,562	+0.22(+0.87%)
Jul 27, 2017	25.45	25.65	24.83	25.36	612,170	+0.06(+0.24%)
Jul 26, 2017	25.64	25.72	25.10	25.30	476,837	-0.11(-0.43%)
Jul 25, 2017	24.95	25.74	24.79	25.41	528,624	+0.64(+2.58%)
Jul 24, 2017	24.74	24.90	24.32	24.77	429,989	+0.14(+0.57%)
Jul 21, 2017	24.90	24.90	24.44	24.63	405,400	-0.20(-0.81%)
Jul 20, 2017	25.45	25.45	24.67	24.83	565,215	-0.61(-2.40%)
Jul 19, 2017	25.33	25.68	25.24	25.44	577,299	+0.23(+0.91%)
Jul 18, 2017	25.82	25.97	24.90	25.21	802,770	-0.80(-3.08%)
Jul 17, 2017	24.72	26.22	24.68	26.01	1,293,227	+1.29(+5.22%)
Jul 14, 2017	24.82	25.00	24.36	24.72	434,083	-0.06(-0.24%)
Jul 13, 2017	24.77	24.98	24.41	24.78	452,916	+0.15(+0.61%)
Jul 12, 2017	24.76	25.07	24.55	24.63	427,064	+0.10(+0.41%)
Jul 11, 2017	24.35	24.66	24.16	24.53	553,659	+0.18(+0.74%)
Jul 10, 2017	24.96	24.96	24.27	24.35	715,263	-0.63(-2.52%)
Jul 07, 2017	24.82	25.16	24.62	24.98	675,810	+0.15(+0.60%)
Jul 06, 2017	25.30	25.62	24.77	24.83	680,207	-0.57(-2.24%)
Jul 05, 2017	25.14	25.53	24.68	25.40	682,335	+0.15(+0.59%)

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.