Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.35	35.06	34.35	34.69	206,006	+0.24(+0.68%)
Sep 28, 2017	34.66	34.69	34.32	34.46	178,809	-0.20(-0.58%)
Sep 27, 2017	34.96	34.96	34.46	34.66	72,627	-0.13(-0.39%)
Sep 26, 2017	34.89	34.93	34.52	34.79	411,110	-0.13(-0.39%)
Sep 25, 2017	34.25	35.03	34.25	34.93	76,773	+0.74(+2.17%)
Sep 22, 2017	34.08	34.25	33.93	34.19	51,733	+0.03(+0.10%)
Sep 21, 2017	34.39	34.66	33.92	34.15	81,196	-0.24(-0.69%)
Sep 20, 2017	34.59	34.69	34.37	34.39	65,625	-0.10(-0.29%)
Sep 19, 2017	34.83	34.89	34.46	34.49	109,073	-0.24(-0.68%)
Sep 18, 2017	34.66	34.86	34.66	34.73	178,142	+0.07(+0.19%)
Sep 15, 2017	34.79	34.99	34.49	34.66	76,357	-0.20(-0.58%)
Sep 14, 2017	34.69	35.03	34.69	34.86	72,926	+0.13(+0.39%)
Sep 13, 2017	34.49	34.79	34.49	34.73	64,681	+0.24(+0.68%)
Sep 12, 2017	34.29	34.56	34.25	34.49	51,886	+0.17(+0.49%)
Sep 11, 2017	34.25	34.49	34.25	34.32	44,478	+0.07(+0.20%)
Sep 08, 2017	34.49	34.49	34.12	34.25	52,409	-0.27(-0.78%)
Sep 07, 2017	34.39	34.59	34.25	34.52	83,377	-0.03(-0.10%)
Sep 06, 2017	34.56	34.79	34.39	34.56	195,480	+0.13(+0.39%)
Sep 05, 2017	34.73	34.86	34.39	34.42	68,649	-0.20(-0.58%)
Sep 01, 2017	34.49	34.73	34.35	34.62	219,577	-0.20(-0.58%)
Aug 31, 2017	34.02	34.83	33.78	34.83	73,899	+1.01(+2.99%)
Aug 30, 2017	33.55	33.81	33.31	33.81	92,615	+0.30(+0.91%)
Aug 29, 2017	33.31	33.55	33.08	33.51	115,178	+0.10(+0.30%)
Aug 28, 2017	33.95	33.95	33.31	33.41	73,254	-0.29(-0.85%)
Aug 25, 2017	33.71	33.90	33.49	33.70	102,270	+0.15(+0.45%)
Aug 24, 2017	33.51	33.68	33.37	33.55	71,237	+0.13(+0.40%)
Aug 23, 2017	32.87	33.61	32.87	33.41	96,210	+0.40(+1.23%)
Aug 22, 2017	32.67	33.04	32.47	33.01	132,977	+0.51(+1.56%)
Aug 21, 2017	32.94	32.94	32.23	32.50	100,413	-0.54(-1.63%)
Aug 18, 2017	33.07	33.11	32.80	33.04	292,420	-0.03(-0.10%)
Aug 17, 2017	33.07	33.28	33.01	33.07	193,393	+0.03(+0.10%)
Aug 16, 2017	33.41	33.78	32.98	33.04	139,268	-0.24(-0.71%)
Aug 15, 2017	34.12	34.12	33.24	33.28	204,603	-0.81(-2.37%)
Aug 14, 2017	34.22	34.46	34.05	34.08	135,200	+0.00(+0.00%)
Aug 11, 2017	34.35	34.39	34.05	34.08	64,934	-0.27(-0.79%)
Aug 10, 2017	34.73	34.93	34.22	34.35	147,582	-0.35(-1.02%)
Aug 09, 2017	34.56	35.03	34.56	34.71	71,884	-0.69(-1.95%)
Aug 08, 2017	35.23	35.40	34.29	35.40	135,161	-0.13(-0.38%)
Aug 07, 2017	35.80	35.92	35.53	35.53	79,506	-0.27(-0.77%)
Aug 04, 2017	36.11	36.17	35.78	35.81	89,073	-0.36(-1.01%)
Aug 03, 2017	36.47	36.57	36.02	36.17	73,877	-0.36(-1.00%)
Aug 02, 2017	36.44	36.57	36.31	36.54	142,356	+0.03(+0.09%)
Aug 01, 2017	36.40	36.61	36.40	36.50	85,188	+0.07(+0.18%)
Jul 31, 2017	36.37	36.47	36.07	36.44	75,039	+0.03(+0.09%)
Jul 28, 2017	36.31	36.50	36.30	36.40	131,993	+0.07(+0.18%)
Jul 27, 2017	36.37	36.48	36.24	36.34	180,963	-0.03(-0.09%)
Jul 26, 2017	36.67	36.67	36.37	36.37	37,585	-0.20(-0.54%)
Jul 25, 2017	36.40	36.63	36.35	36.57	110,240	+0.30(+0.82%)
Jul 24, 2017	36.34	36.40	36.11	36.27	49,130	+0.07(+0.18%)
Jul 21, 2017	36.40	36.51	36.11	36.21	86,164	-0.26(-0.73%)
Jul 20, 2017	36.77	36.77	36.47	36.47	102,532	-0.33(-0.90%)
Jul 19, 2017	36.80	36.87	36.67	36.80	78,045	+0.00(+0.00%)
Jul 18, 2017	36.77	36.80	36.57	36.80	51,003	+0.13(+0.36%)
Jul 17, 2017	36.74	36.80	36.54	36.67	54,228	+0.00(+0.00%)
Jul 14, 2017	36.24	36.70	36.08	36.67	162,373	+0.40(+1.09%)
Jul 13, 2017	36.31	36.31	36.01	36.27	225,929	+0.03(+0.09%)
Jul 12, 2017	36.07	36.34	36.04	36.24	108,598	+0.36(+1.01%)
Jul 11, 2017	35.88	35.97	35.58	35.88	62,919	+0.03(+0.09%)
Jul 10, 2017	36.01	36.05	35.75	35.84	55,822	-0.26(-0.73%)
Jul 07, 2017	35.88	36.24	35.58	36.11	47,816	+0.03(+0.09%)
Jul 06, 2017	36.27	36.54	35.88	36.07	53,739	-0.16(-0.44%)
Jul 05, 2017	36.60	36.60	36.08	36.23	127,150	-0.44(-1.19%)

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.