Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.45	32.85	32.39	32.82	1,344,680	+0.36(+1.12%)
Sep 28, 2017	32.54	32.63	32.28	32.46	1,746,287	-0.24(-0.72%)
Sep 27, 2017	32.03	32.80	32.03	32.70	1,401,055	+0.09(+0.27%)
Sep 26, 2017	32.56	32.76	32.43	32.61	1,869,780	+0.15(+0.45%)
Sep 25, 2017	32.08	32.47	31.95	32.46	1,947,807	+0.32(+1.01%)
Sep 22, 2017	31.80	32.19	31.73	32.14	1,699,068	+0.31(+0.99%)
Sep 21, 2017	31.98	32.13	31.81	31.82	1,921,186	-0.25(-0.77%)
Sep 20, 2017	32.43	32.45	31.85	32.07	1,897,607	-0.29(-0.88%)
Sep 19, 2017	32.49	32.49	32.16	32.35	2,118,223	-0.09(-0.27%)
Sep 18, 2017	32.62	32.81	32.36	32.44	2,225,297	-0.11(-0.33%)
Sep 15, 2017	32.62	32.67	32.34	32.55	2,989,300	-0.07(-0.21%)
Sep 14, 2017	32.79	32.82	32.55	32.62	1,224,706	-0.29(-0.87%)
Sep 13, 2017	32.94	33.02	32.70	32.90	1,112,819	-0.09(-0.27%)
Sep 12, 2017	32.90	33.00	32.82	32.99	1,023,261	+0.14(+0.42%)
Sep 11, 2017	32.85	32.95	32.69	32.85	1,416,329	+0.25(+0.75%)
Sep 08, 2017	32.65	32.75	32.53	32.61	908,398	-0.09(-0.27%)
Sep 07, 2017	32.65	32.76	32.46	32.70	1,263,319	+0.18(+0.54%)
Sep 06, 2017	32.58	32.58	32.31	32.52	1,685,056	+0.05(+0.15%)
Sep 05, 2017	32.70	32.85	32.22	32.47	1,768,490	-0.24(-0.72%)
Sep 01, 2017	32.72	32.87	32.57	32.71	1,077,208	+0.08(+0.24%)
Aug 31, 2017	32.35	32.73	32.35	32.63	1,833,209	+0.25(+0.76%)
Aug 30, 2017	32.05	32.44	31.95	32.38	1,915,752	+0.26(+0.80%)
Aug 29, 2017	31.91	32.26	31.87	32.13	1,999,924	+0.06(+0.18%)
Aug 28, 2017	32.09	32.10	31.91	32.07	1,471,229	+0.11(+0.34%)
Aug 25, 2017	32.01	32.15	31.93	31.96	1,294,857	+0.08(+0.25%)
Aug 24, 2017	31.93	32.08	31.79	31.88	2,697,780	+0.03(+0.09%)
Aug 23, 2017	31.85	32.06	31.80	31.85	2,750,728	-0.12(-0.37%)
Aug 22, 2017	31.95	32.12	31.90	31.97	2,131,485	-0.05(-0.15%)
Aug 21, 2017	31.86	32.06	31.83	32.02	2,207,740	+0.19(+0.59%)
Aug 18, 2017	31.80	32.02	31.51	31.83	2,913,091	-0.01(-0.03%)
Aug 17, 2017	31.97	32.14	31.82	31.84	2,776,989	-0.28(-0.86%)
Aug 16, 2017	32.06	32.32	31.93	32.12	2,055,725	+0.16(+0.49%)
Aug 15, 2017	32.06	32.32	31.88	31.96	2,741,093	-0.17(-0.52%)
Aug 14, 2017	31.70	32.20	31.67	32.13	2,939,277	+0.67(+2.13%)
Aug 11, 2017	31.64	31.76	31.41	31.46	2,423,716	-0.06(-0.19%)
Aug 10, 2017	31.82	31.83	31.45	31.52	3,951,130	-0.49(-1.54%)
Aug 09, 2017	31.66	32.03	31.57	32.01	3,413,548	+0.32(+1.02%)
Aug 08, 2017	31.70	32.01	31.64	31.68	3,186,205	-0.10(-0.31%)
Aug 07, 2017	31.47	31.83	31.38	31.78	3,132,278	+0.32(+1.03%)
Aug 04, 2017	31.42	31.52	31.19	31.46	2,275,536	+0.14(+0.44%)
Aug 03, 2017	31.22	31.62	30.85	31.32	4,803,061	+0.98(+3.24%)
Aug 02, 2017	30.50	30.61	30.27	30.34	3,107,332	-0.36(-1.18%)
Aug 01, 2017	30.55	30.83	30.43	30.70	3,495,640	+0.18(+0.58%)
Jul 31, 2017	30.53	30.70	30.34	30.52	8,268,468	+0.10(+0.32%)
Jul 28, 2017	30.91	30.97	29.94	30.43	5,276,074	-0.16(-0.51%)
Jul 27, 2017	34.07	34.38	30.37	30.58	11,548,916	-3.49(-10.25%)
Jul 26, 2017	34.45	34.57	33.95	34.07	1,953,691	-0.37(-1.08%)
Jul 25, 2017	34.23	34.59	34.10	34.45	3,493,944	+0.29(+0.86%)
Jul 24, 2017	33.86	34.20	33.69	34.15	2,684,687	+0.30(+0.90%)
Jul 21, 2017	33.90	34.12	33.76	33.85	4,223,827	-0.22(-0.64%)
Jul 20, 2017		34.15	33.94	34.06	1,818,800	+0.05(+0.14%)
Jul 19, 2017	33.46	34.19	33.42	34.01	2,923,864	+0.52(+1.56%)
Jul 18, 2017	33.77	33.89	33.37	33.49	2,176,078	-0.43(-1.28%)
Jul 17, 2017	33.87	33.97	33.77	33.93	1,904,576	+0.02(+0.06%)
Jul 14, 2017	34.03	34.03	33.86	33.91	1,363,768	+0.04(+0.12%)
Jul 13, 2017	33.76	33.94	33.69	33.87	2,769,378	+0.12(+0.35%)
Jul 12, 2017	33.79	33.95	33.72	33.75	2,690,380	+0.01(+0.03%)
Jul 11, 2017	33.74	33.89	33.60	33.74	1,620,277	+0.01(+0.03%)
Jul 10, 2017	33.57	33.82	33.49	33.73	2,548,871	-0.04(-0.12%)
Jul 07, 2017	33.43	33.93	33.41	33.77	2,152,173	+0.43(+1.30%)
Jul 06, 2017	33.56	33.61	33.21	33.34	3,226,733	-0.57(-1.68%)
Jul 05, 2017	33.53	33.93	33.19	33.91	3,155,332	+0.31(+0.94%)

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.