Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.91	39.40	37.01	39.08	86,068	+1.41(+3.74%)
Sep 28, 2017	35.94	37.88	35.88	37.67	6,229	+1.46(+4.03%)
Sep 27, 2017	35.58	36.34	35.58	36.21	10,057	+1.16(+3.31%)
Sep 26, 2017	34.76	35.27	34.45	35.04	7,256	+0.28(+0.81%)
Sep 25, 2017	34.63	34.81	34.22	34.76	6,541	+0.15(+0.43%)
Sep 22, 2017	34.06	34.63	34.02	34.61	5,696	+0.31(+0.89%)
Sep 21, 2017	34.24	34.38	33.89	34.31	41,278	-0.02(-0.07%)
Sep 20, 2017	33.72	34.39	33.72	34.33	6,454	+0.65(+1.92%)
Sep 19, 2017	33.28	33.84	33.28	33.68	28,434	+0.40(+1.20%)
Sep 18, 2017	33.31	33.42	33.19	33.28	5,274	-0.03(-0.10%)
Sep 15, 2017	33.19	33.40	33.14	33.32	19,984	+0.23(+0.70%)
Sep 14, 2017	33.06	33.11	33.05	33.09	3,454	+0.05(+0.15%)
Sep 13, 2017	33.09	33.10	32.79	33.04	7,563	+0.02(+0.05%)
Sep 12, 2017	33.09	33.13	32.99	33.02	5,317	-0.09(-0.27%)
Sep 11, 2017	33.26	33.30	33.01	33.11	7,307	-0.11(-0.32%)
Sep 08, 2017	33.26	33.26	33.11	33.22	3,606	+0.08(+0.25%)
Sep 07, 2017	33.00	33.37	32.96	33.14	10,806	-0.07(-0.22%)
Sep 06, 2017	33.00	33.39	33.00	33.21	3,435	+0.03(+0.10%)
Sep 05, 2017	33.38	33.75	33.00	33.18	6,903	-0.21(-0.62%)
Sep 01, 2017	33.30	33.30	33.18	33.38	6,585	+0.09(+0.27%)
Aug 31, 2017	32.57	33.70	32.57	33.29	54,263	+0.57(+1.74%)
Aug 30, 2017	32.74	32.94	32.69	32.72	2,049	+0.40(+1.25%)
Aug 29, 2017	32.90	32.90	32.32	32.32	1,828	-0.77(-2.34%)
Aug 28, 2017	32.72	33.47	32.72	33.09	2,857	-0.21(-0.62%)
Aug 25, 2017	33.25	33.65	33.05	33.30	3,802	+0.12(+0.37%)
Aug 24, 2017	33.03	33.18	32.67	33.18	3,315	+0.21(+0.65%)
Aug 23, 2017	33.08	33.13	32.83	32.96	2,218	-0.15(-0.45%)
Aug 22, 2017	32.43	33.11	32.43	33.11	4,202	+0.96(+3.00%)
Aug 21, 2017	32.39	32.39	32.14	32.15	2,977	-0.39(-1.19%)
Aug 18, 2017	32.65	32.80	32.38	32.53	7,708	-0.34(-1.03%)
Aug 17, 2017	33.38	33.52	32.87	32.87	15,294	-0.51(-1.53%)
Aug 16, 2017	33.38	33.53	33.18	33.38	13,037	+0.00(+0.00%)
Aug 15, 2017	33.26	33.51	33.24	33.38	2,986	-0.28(-0.83%)
Aug 14, 2017	33.79	33.79	33.15	33.66	6,529	+0.33(+0.99%)
Aug 11, 2017	33.24	34.17	33.22	33.33	22,507	+0.34(+1.02%)
Aug 10, 2017	33.15	33.51	32.72	33.00	27,099	-0.16(-0.47%)
Aug 09, 2017	32.85	33.56	32.40	33.15	6,516	+0.21(+0.65%)
Aug 08, 2017	32.94	32.94	32.94	32.94	499	+0.13(+0.40%)
Aug 07, 2017	31.97	32.94	31.97	32.81	3,360	-0.29(-0.87%)
Aug 04, 2017	33.29	33.29	32.97	33.09	1,614	-0.08(-0.25%)
Aug 03, 2017	33.55	34.01	33.01	33.18	3,928	-0.37(-1.11%)
Aug 02, 2017	33.56	33.79	33.14	33.55	6,040	+0.07(+0.20%)
Aug 01, 2017	33.50	33.92	33.45	33.48	1,726	+0.10(+0.30%)
Jul 31, 2017	33.61	33.64	33.23	33.38	3,787	-0.22(-0.66%)
Jul 28, 2017	33.76	33.76	33.48	33.61	1,996	-0.02(-0.07%)
Jul 27, 2017		33.80	33.61	33.63	2,451	+0.02(+0.05%)
Jul 26, 2017	33.88	34.20	33.61	33.61	3,326	+0.06(+0.17%)
Jul 25, 2017	33.48	33.93	33.48	33.56	6,146	+0.04(+0.12%)
Jul 24, 2017	33.49	34.12	33.34	33.51	8,827	+0.21(+0.64%)
Jul 21, 2017	34.20	34.20	33.14	33.30	17,411	-0.49(-1.46%)
Jul 20, 2017	33.59	34.04	33.59	33.79	23,834	-0.40(-1.18%)
Jul 19, 2017	33.83	34.20	33.22	34.20	7,706	+0.59(+1.74%)
Jul 18, 2017	33.69	34.04	33.42	33.61	3,116	-0.18(-0.54%)
Jul 17, 2017	33.47	34.20	33.47	33.79	1,967	+0.19(+0.56%)
Jul 14, 2017	33.38	33.97	33.38	33.61	5,613	-0.59(-1.71%)
Jul 13, 2017	33.80	34.19	33.80	34.19	1,356	+0.25(+0.73%)
Jul 12, 2017	33.75	34.09	33.75	33.94	2,283	-0.01(-0.02%)
Jul 11, 2017	33.56	33.95	33.04	33.95	1,969	+0.54(+1.60%)
Jul 10, 2017	33.68	34.19	33.33	33.42	1,256	-0.36(-1.07%)
Jul 07, 2017	33.34	33.79	33.09	33.78	2,393	-0.23(-0.68%)
Jul 06, 2017	33.95	34.20	33.48	34.01	3,702	-0.05(-0.15%)
Jul 05, 2017	34.11	34.18	33.58	34.06	3,610	-0.04(-0.12%)

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.