Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.85	34.10	33.67	33.90	188,333	-0.16(-0.46%)
Sep 28, 2017	33.36	34.08	33.05	34.06	240,033	+0.66(+1.97%)
Sep 27, 2017	33.05	33.43	32.71	33.40	229,281	+0.85(+2.61%)
Sep 26, 2017	32.64	32.70	32.34	32.55	181,426	+0.05(+0.16%)
Sep 25, 2017	32.92	33.00	32.37	32.50	124,978	-0.49(-1.47%)
Sep 22, 2017	33.14	33.21	32.71	32.98	166,001	-0.18(-0.55%)
Sep 21, 2017	32.68	33.30	32.68	33.16	214,980	+0.48(+1.46%)
Sep 20, 2017	32.50	32.79	32.20	32.69	220,409	+0.20(+0.61%)
Sep 19, 2017	32.01	32.52	31.94	32.49	266,262	+0.40(+1.24%)
Sep 18, 2017	31.57	32.15	31.57	32.09	167,582	+0.58(+1.84%)
Sep 15, 2017	31.56	31.68	31.18	31.51	785,372	-0.10(-0.30%)
Sep 14, 2017	31.61	31.84	31.52	31.60	499,354	+0.01(+0.03%)
Sep 13, 2017	32.03	32.04	31.45	31.60	281,591	-0.41(-1.27%)
Sep 12, 2017	31.20	32.06	31.17	32.00	989,776	+0.73(+2.33%)
Sep 11, 2017	31.44	31.44	31.17	31.28	279,342	+0.23(+0.73%)
Sep 08, 2017	30.95	31.18	30.95	31.05	270,749	+0.14(+0.45%)
Sep 07, 2017	30.84	30.92	30.45	30.91	342,755	-0.01(-0.03%)
Sep 06, 2017	31.02	31.17	30.82	30.92	293,257	-0.01(-0.03%)
Sep 05, 2017	31.37	31.41	30.81	30.93	334,353	-0.49(-1.57%)
Sep 01, 2017	31.16	31.50	31.16	31.42	151,232	+0.19(+0.61%)
Aug 31, 2017	31.15	31.23	30.95	31.23	201,897	+0.23(+0.73%)
Aug 30, 2017	30.73	31.11	30.73	31.01	221,890	+0.28(+0.90%)
Aug 29, 2017	30.99	31.09	30.66	30.73	233,010	-0.40(-1.30%)
Aug 28, 2017	31.20	31.32	30.89	31.13	865,812	-0.06(-0.19%)
Aug 25, 2017	31.01	31.22	30.80	31.19	175,052	+0.19(+0.61%)
Aug 24, 2017	30.89	31.12	30.69	31.01	168,503	+0.26(+0.84%)
Aug 23, 2017	30.50	30.86	30.45	30.75	180,477	+0.13(+0.42%)
Aug 22, 2017	30.83	30.92	30.56	30.62	159,185	-0.15(-0.48%)
Aug 21, 2017	30.49	30.79	30.27	30.76	191,868	+0.19(+0.62%)
Aug 18, 2017	29.78	30.60	29.64	30.57	237,147	+0.54(+1.81%)
Aug 17, 2017	30.44	30.71	30.02	30.03	190,093	-0.49(-1.61%)
Aug 16, 2017	30.63	30.70	30.40	30.52	138,309	+0.03(+0.08%)
Aug 15, 2017	31.40	31.53	30.48	30.50	161,854	-0.78(-2.48%)
Aug 14, 2017	30.24	31.32	30.24	31.27	339,895	+1.03(+3.42%)
Aug 11, 2017	30.16	30.49	29.97	30.24	261,720	+0.19(+0.63%)
Aug 10, 2017	30.19	30.34	29.98	30.05	183,567	-0.41(-1.36%)
Aug 09, 2017	30.68	30.80	30.31	30.46	177,453	-0.37(-1.20%)
Aug 08, 2017	30.91	31.27	30.81	30.83	114,440	-0.22(-0.72%)
Aug 07, 2017	31.45	31.45	30.82	31.06	116,963	-0.29(-0.93%)
Aug 04, 2017	31.50	31.50	31.18	31.35	99,952	+0.10(+0.33%)
Aug 03, 2017	31.61	31.66	31.12	31.25	184,293	-0.31(-0.98%)
Aug 02, 2017	32.04	32.26	31.47	31.56	135,074	-0.50(-1.56%)
Aug 01, 2017	32.21	32.37	31.84	32.06	168,165	+0.03(+0.08%)
Jul 31, 2017	31.96	32.20	31.89	32.03	198,249	+0.03(+0.11%)
Jul 28, 2017	32.48	32.77	32.00	32.00	202,446	-0.47(-1.43%)
Jul 27, 2017	33.28	33.40	32.31	32.46	873,651	-0.79(-2.38%)
Jul 26, 2017	33.52	34.18	32.96	33.25	504,239	+0.57(+1.74%)
Jul 25, 2017	31.77	32.81	31.69	32.69	228,737	+1.03(+3.27%)
Jul 24, 2017	31.76	32.15	31.50	31.65	182,886	-0.03(-0.11%)
Jul 21, 2017	31.99	31.99	31.63	31.69	155,161	-0.15(-0.46%)
Jul 20, 2017	31.90	32.06	31.66	31.83	164,207	-0.03(-0.08%)
Jul 19, 2017	31.77	32.05	31.77	31.86	242,693	+0.14(+0.43%)
Jul 18, 2017	31.60	31.72	31.52	31.72	164,464	+0.04(+0.14%)
Jul 17, 2017	31.37	31.88	31.13	31.68	177,352	+0.15(+0.49%)
Jul 14, 2017	31.71	31.89	31.39	31.52	192,939	-0.34(-1.08%)
Jul 13, 2017	31.75	32.09	31.57	31.87	189,494	+0.19(+0.60%)
Jul 12, 2017	31.81	31.91	31.58	31.68	285,736	+0.02(+0.05%)
Jul 11, 2017	31.53	31.74	31.21	31.66	222,979	+0.15(+0.46%)
Jul 10, 2017	31.07	31.58	30.93	31.51	270,482	+0.55(+1.78%)
Jul 07, 2017	30.90	31.08	30.64	30.96	239,367	+0.32(+1.04%)
Jul 06, 2017	30.53	30.71	30.16	30.64	256,272	+0.06(+0.20%)
Jul 05, 2017	30.35	30.86	30.19	30.58	308,958	+0.23(+0.77%)

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.