Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.81	32.87	32.67	32.72	5,897,428	-0.10(-0.30%)
Sep 28, 2017	32.48	32.91	32.31	32.82	6,044,721	+0.17(+0.51%)
Sep 27, 2017			32.53	32.65	7,713,196	-0.32(-0.98%)
Sep 26, 2017	32.80	33.10	32.80	32.98	6,227,879	+0.20(+0.60%)
Sep 25, 2017	32.65	32.89	32.56	32.78	6,746,092	+0.10(+0.31%)
Sep 22, 2017	32.83	32.88	32.64	32.68	5,491,735	-0.09(-0.29%)
Sep 21, 2017	32.76	33.01	32.70	32.77	6,323,366	+0.01(+0.03%)
Sep 20, 2017	33.14	33.18	32.58	32.76	6,146,769	-0.26(-0.80%)
Sep 19, 2017	33.15	33.25	32.98	33.03	7,867,820	-0.08(-0.26%)
Sep 18, 2017	33.49	33.49	32.91	33.11	7,347,349	-0.40(-1.19%)
Sep 15, 2017	33.52	33.58	33.31	33.51	10,150,491	+0.12(+0.36%)
Sep 14, 2017	33.05	33.45	32.97	33.39	5,136,902	+0.31(+0.92%)
Sep 13, 2017	33.28	33.31	33.06	33.09	6,521,366	-0.21(-0.64%)
Sep 12, 2017	33.73	33.79	33.03	33.30	8,640,694	-0.51(-1.50%)
Sep 11, 2017	33.10	33.85	33.05	33.80	10,209,069	+0.70(+2.12%)
Sep 08, 2017	33.32	33.38	32.84	33.10	13,208,577	-0.27(-0.82%)
Sep 07, 2017	33.15	33.69	33.14	33.38	8,668,888	+0.28(+0.84%)
Sep 06, 2017	33.63	33.65	33.10	33.10	10,232,067	-0.45(-1.34%)
Sep 05, 2017	33.53	33.59	33.34	33.55	4,815,418	+0.02(+0.07%)
Sep 01, 2017	33.71	33.78	33.42	33.53	4,800,145	-0.08(-0.23%)
Aug 31, 2017	33.71	33.72	33.54	33.61	7,643,040	-0.02(-0.07%)
Aug 30, 2017	33.59	33.68	33.53	33.63	4,754,467	-0.02(-0.07%)
Aug 29, 2017	33.72	33.78	33.52	33.65	6,266,884	-0.04(-0.11%)
Aug 28, 2017	33.56	33.69	33.50	33.69	3,918,608	+0.17(+0.52%)
Aug 25, 2017	33.42	33.59	33.27	33.51	5,639,215	+0.18(+0.53%)
Aug 24, 2017	33.49	33.49	33.25	33.34	5,782,571	-0.07(-0.22%)
Aug 23, 2017	33.41	33.57	33.21	33.41	6,488,443	-0.21(-0.63%)
Aug 22, 2017	33.56	33.70	33.44	33.62	6,058,806	+0.09(+0.26%)
Aug 21, 2017	33.44	33.62	33.37	33.54	4,371,567	+0.12(+0.35%)
Aug 18, 2017	33.10	33.57	33.00	33.42	6,454,086	+0.29(+0.89%)
Aug 17, 2017	33.31	33.51	33.07	33.13	6,113,106	-0.31(-0.91%)
Aug 16, 2017	33.21	33.48	33.17	33.43	6,073,184	+0.21(+0.62%)
Aug 15, 2017	32.88	33.29	32.88	33.23	5,357,556	+0.22(+0.67%)
Aug 14, 2017	32.90	33.07	32.85	33.00	4,382,732	+0.20(+0.60%)
Aug 11, 2017	32.91	33.00	32.69	32.81	5,703,919	-0.12(-0.37%)
Aug 10, 2017	32.74	33.06	32.73	32.93	6,019,683	+0.11(+0.33%)
Aug 09, 2017	32.96	33.03	32.76	32.82	12,383,676	-0.02(-0.07%)
Aug 08, 2017	32.77	32.90	32.70	32.85	5,330,195	+0.06(+0.18%)
Aug 07, 2017	32.73	32.88	32.65	32.79	5,405,005	+0.08(+0.23%)
Aug 04, 2017	32.76	32.83	32.56	32.71	6,634,636	-0.18(-0.54%)
Aug 03, 2017	32.67	32.96	32.62	32.89	6,363,939	+0.18(+0.55%)
Aug 02, 2017	32.58	32.76	32.41	32.71	7,500,489	+0.04(+0.12%)
Aug 01, 2017	32.52	32.82	32.51	32.67	6,773,677	+0.11(+0.33%)
Jul 31, 2017	32.40	32.74	32.38	32.57	7,604,493	+0.22(+0.67%)
Jul 28, 2017	32.23	32.49	32.20	32.35	5,187,167	+0.10(+0.33%)
Jul 27, 2017	32.31	32.40	32.09	32.24	6,370,201	-0.19(-0.58%)
Jul 26, 2017	31.79	32.45	31.72	32.43	7,897,203	+0.53(+1.66%)
Jul 25, 2017	31.96	31.98	31.68	31.90	6,057,712	-0.01(-0.03%)
Jul 24, 2017	32.19	32.19	31.90	31.91	9,432,299	-0.27(-0.85%)
Jul 21, 2017	31.91	32.20	31.78	32.18	6,071,488	+0.20(+0.62%)
Jul 20, 2017		32.07	31.61	31.98	7,043,131	+0.37(+1.18%)
Jul 19, 2017	31.64	31.67	31.51	31.61	4,232,185	+0.07(+0.22%)
Jul 18, 2017	31.49	31.68	31.43	31.54	6,136,280	+0.12(+0.37%)
Jul 17, 2017	31.52	31.59	31.38	31.42	12,610,917	-0.15(-0.49%)
Jul 14, 2017	31.58	31.68	31.50	31.58	5,666,945	+0.24(+0.77%)
Jul 13, 2017	31.48	31.50	31.25	31.34	6,232,277	-0.04(-0.14%)
Jul 12, 2017	31.62	31.71	31.36	31.38	7,594,265	+0.01(+0.02%)
Jul 11, 2017	31.55	31.55	31.10	31.38	8,519,724	-0.06(-0.20%)
Jul 10, 2017	31.35	31.61	31.27	31.44	7,570,664	+0.12(+0.39%)
Jul 07, 2017	31.11	31.47	31.07	31.31	6,184,241	+0.20(+0.65%)
Jul 06, 2017	30.88	31.17	30.76	31.11	7,810,784	+0.17(+0.54%)
Jul 05, 2017	31.11	31.16	30.82	30.94	8,642,144	-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.