Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.80	32.87	32.66	32.71	5,898,757	-0.10(-0.30%)
Sep 28, 2017	32.48	32.90	32.30	32.81	6,046,083	+0.17(+0.51%)
Sep 27, 2017			32.53	32.65	7,714,933	-0.32(-0.98%)
Sep 26, 2017	32.79	33.09	32.79	32.97	6,229,282	+0.20(+0.60%)
Sep 25, 2017	32.64	32.88	32.55	32.77	6,747,612	+0.10(+0.31%)
Sep 22, 2017	32.82	32.87	32.64	32.67	5,492,972	-0.09(-0.29%)
Sep 21, 2017	32.76	33.00	32.70	32.77	6,324,790	+0.01(+0.03%)
Sep 20, 2017	33.13	33.17	32.57	32.76	6,148,154	-0.26(-0.80%)
Sep 19, 2017	33.14	33.25	32.98	33.02	7,869,592	-0.08(-0.26%)
Sep 18, 2017	33.48	33.48	32.90	33.10	7,349,005	-0.40(-1.19%)
Sep 15, 2017	33.51	33.57	33.31	33.50	10,152,778	+0.12(+0.36%)
Sep 14, 2017	33.04	33.44	32.96	33.38	5,138,059	+0.31(+0.92%)
Sep 13, 2017	33.27	33.30	33.05	33.08	6,522,836	-0.21(-0.64%)
Sep 12, 2017	33.73	33.79	33.02	33.29	8,642,641	-0.51(-1.50%)
Sep 11, 2017	33.10	33.84	33.04	33.80	10,211,369	+0.70(+2.12%)
Sep 08, 2017	33.31	33.37	32.83	33.10	13,211,552	-0.27(-0.82%)
Sep 07, 2017	33.14	33.68	33.14	33.37	8,670,841	+0.28(+0.84%)
Sep 06, 2017	33.62	33.64	33.09	33.09	10,234,372	-0.45(-1.34%)
Sep 05, 2017	33.52	33.58	33.33	33.54	4,816,503	+0.02(+0.07%)
Sep 01, 2017	33.71	33.77	33.41	33.52	4,801,227	-0.08(-0.23%)
Aug 31, 2017	33.71	33.71	33.53	33.60	7,644,762	-0.02(-0.07%)
Aug 30, 2017	33.58	33.67	33.52	33.62	4,755,538	-0.02(-0.07%)
Aug 29, 2017	33.71	33.77	33.52	33.64	6,268,296	-0.04(-0.11%)
Aug 28, 2017	33.55	33.68	33.49	33.68	3,919,491	+0.17(+0.52%)
Aug 25, 2017	33.41	33.58	33.26	33.51	5,640,486	+0.18(+0.53%)
Aug 24, 2017	33.48	33.48	33.25	33.33	5,783,874	-0.07(-0.22%)
Aug 23, 2017	33.40	33.56	33.20	33.40	6,489,905	-0.21(-0.63%)
Aug 22, 2017	33.56	33.69	33.43	33.62	6,060,172	+0.09(+0.26%)
Aug 21, 2017	33.43	33.62	33.36	33.53	4,372,552	+0.12(+0.35%)
Aug 18, 2017	33.10	33.56	32.99	33.41	6,455,540	+0.29(+0.89%)
Aug 17, 2017	33.30	33.50	33.06	33.12	6,114,483	-0.31(-0.91%)
Aug 16, 2017	33.20	33.47	33.16	33.42	6,074,553	+0.21(+0.62%)
Aug 15, 2017	32.87	33.28	32.87	33.22	5,358,763	+0.22(+0.67%)
Aug 14, 2017	32.90	33.07	32.85	33.00	4,383,720	+0.20(+0.60%)
Aug 11, 2017	32.90	32.99	32.68	32.80	5,705,205	-0.12(-0.37%)
Aug 10, 2017	32.73	33.05	32.72	32.92	6,021,040	+0.11(+0.33%)
Aug 09, 2017	32.96	33.03	32.75	32.81	12,386,467	-0.02(-0.07%)
Aug 08, 2017	32.76	32.89	32.69	32.84	5,331,396	+0.06(+0.18%)
Aug 07, 2017	32.72	32.87	32.65	32.78	5,406,223	+0.08(+0.23%)
Aug 04, 2017	32.75	32.82	32.56	32.71	6,636,131	-0.18(-0.54%)
Aug 03, 2017	32.66	32.95	32.61	32.88	6,365,373	+0.18(+0.55%)
Aug 02, 2017	32.57	32.76	32.40	32.70	7,502,179	+0.04(+0.12%)
Aug 01, 2017	32.51	32.81	32.50	32.66	6,775,203	+0.11(+0.33%)
Jul 31, 2017	32.39	32.73	32.37	32.56	7,606,207	+0.22(+0.67%)
Jul 28, 2017	32.23	32.48	32.19	32.34	5,188,335	+0.10(+0.33%)
Jul 27, 2017	32.30	32.39	32.08	32.24	6,371,636	-0.19(-0.58%)
Jul 26, 2017	31.78	32.44	31.71	32.42	7,898,983	+0.53(+1.66%)
Jul 25, 2017	31.95	31.97	31.67	31.89	6,059,077	-0.01(-0.03%)
Jul 24, 2017	32.18	32.18	31.90	31.90	9,434,424	-0.27(-0.85%)
Jul 21, 2017	31.91	32.19	31.77	32.17	6,072,856	+0.20(+0.62%)
Jul 20, 2017		32.06	31.60	31.98	7,044,718	+0.37(+1.18%)
Jul 19, 2017	31.63	31.66	31.50	31.60	4,233,139	+0.07(+0.22%)
Jul 18, 2017	31.48	31.67	31.42	31.53	6,137,663	+0.12(+0.37%)
Jul 17, 2017	31.52	31.59	31.37	31.42	12,613,759	-0.15(-0.49%)
Jul 14, 2017	31.57	31.68	31.50	31.57	5,668,222	+0.24(+0.77%)
Jul 13, 2017	31.47	31.50	31.24	31.33	6,233,682	-0.04(-0.14%)
Jul 12, 2017	31.62	31.70	31.35	31.37	7,595,976	+0.01(+0.02%)
Jul 11, 2017	31.54	31.54	31.10	31.37	8,521,644	-0.06(-0.20%)
Jul 10, 2017	31.34	31.60	31.26	31.43	7,572,370	+0.12(+0.39%)
Jul 07, 2017	31.11	31.46	31.06	31.31	6,185,634	+0.20(+0.65%)
Jul 06, 2017	30.88	31.16	30.76	31.11	7,812,544	+0.17(+0.54%)
Jul 05, 2017	31.11	31.15	30.81	30.94	8,644,091	-0.18(-0.57%)

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.