Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.07	35.36	35.02	35.21	102,119	+0.10(+0.28%)
Sep 28, 2017	35.51	35.51	34.77	35.12	182,602	-0.29(-0.83%)
Sep 27, 2017	35.02	35.56	34.53	35.41	193,774	+0.54(+1.54%)
Sep 26, 2017	34.87	35.02	34.53	34.87	127,415	-0.05(-0.14%)
Sep 25, 2017	34.77	35.07	34.63	34.92	94,393	+0.15(+0.42%)
Sep 22, 2017	33.55	34.82	33.55	34.77	141,406	+1.22(+3.64%)
Sep 21, 2017	33.84	33.84	33.45	33.55	309,578	-0.24(-0.72%)
Sep 20, 2017	34.09	34.24	33.75	33.80	148,925	-0.24(-0.72%)
Sep 19, 2017	34.48	34.63	34.04	34.04	162,397	-0.29(-0.85%)
Sep 18, 2017	34.77	34.77	34.31	34.33	138,921	-0.39(-1.13%)
Sep 15, 2017	35.02	35.02	34.33	34.72	372,328	-0.29(-0.84%)
Sep 14, 2017	34.48	35.07	34.33	35.02	87,945	+0.49(+1.42%)
Sep 13, 2017	34.43	34.68	34.33	34.53	74,681	+0.15(+0.43%)
Sep 12, 2017	34.28	34.48	34.24	34.38	72,888	+0.15(+0.43%)
Sep 11, 2017	34.09	34.38	33.94	34.24	66,347	+0.34(+1.01%)
Sep 08, 2017	33.65	33.89	33.45	33.89	72,522	+0.24(+0.73%)
Sep 07, 2017	34.14	34.19	33.60	33.65	61,983	-0.49(-1.43%)
Sep 06, 2017	34.43	34.58	34.04	34.14	89,687	-0.20(-0.57%)
Sep 05, 2017	35.07	35.12	34.19	34.33	126,038	-0.78(-2.23%)
Sep 01, 2017	35.07	35.36	34.72	35.12	142,288	+0.24(+0.70%)
Aug 31, 2017	34.33	35.16	34.28	34.87	119,780	+0.59(+1.71%)
Aug 30, 2017	33.89	34.33	33.75	34.28	99,042	+0.39(+1.15%)
Aug 29, 2017	33.94	34.09	33.60	33.89	102,667	-0.20(-0.57%)
Aug 28, 2017	34.19	34.38	33.84	34.09	65,194	-0.07(-0.21%)
Aug 25, 2017	34.14	34.33	33.94	34.16	90,555	+0.07(+0.22%)
Aug 24, 2017	34.14	34.21	33.99	34.09	98,298	+0.15(+0.43%)
Aug 23, 2017	33.99	34.19	33.70	33.94	98,160	-0.15(-0.43%)
Aug 22, 2017	33.60	34.19	33.60	34.09	106,951	+0.59(+1.75%)
Aug 21, 2017	33.21	33.84	33.16	33.50	150,771	+0.24(+0.74%)
Aug 18, 2017	33.50	33.77	33.16	33.26	117,952	-0.44(-1.31%)
Aug 17, 2017	33.89	34.53	33.65	33.70	99,010	-0.24(-0.72%)
Aug 16, 2017	34.04	34.48	33.92	33.94	212,283	-0.05(-0.14%)
Aug 15, 2017	34.68	34.68	33.89	33.99	100,317	-0.64(-1.84%)
Aug 14, 2017	34.24	34.92	34.19	34.63	147,396	+0.54(+1.58%)
Aug 11, 2017	34.14	34.33	33.70	34.09	140,238	+0.00(+0.00%)
Aug 10, 2017	34.38	34.72	34.09	34.09	112,224	-0.44(-1.27%)
Aug 09, 2017	34.28	34.77	33.84	34.53	119,360	+0.20(+0.57%)
Aug 08, 2017	34.43	34.68	34.14	34.33	148,739	-0.15(-0.43%)
Aug 07, 2017	35.02	35.21	34.43	34.48	107,224	-0.49(-1.40%)
Aug 04, 2017	35.12	35.26	34.87	34.97	123,053	+0.00(+0.00%)
Aug 03, 2017	34.97	35.21	34.63	34.97	142,228	+0.05(+0.14%)
Aug 02, 2017	35.36	35.65	34.90	34.92	138,962	-0.39(-1.11%)
Aug 01, 2017	35.16	35.65	35.12	35.31	107,707	+0.29(+0.84%)
Jul 31, 2017	34.92	35.12	34.68	35.02	125,716	+0.20(+0.56%)
Jul 28, 2017	34.87	35.07	34.77	34.82	147,690	-0.15(-0.42%)
Jul 27, 2017	34.53	35.21	34.33	34.97	279,013	+0.54(+1.56%)
Jul 26, 2017	34.43	34.52	34.09	34.43	176,519	+0.10(+0.28%)
Jul 25, 2017	34.04	34.41	33.89	34.33	290,272	+0.49(+1.45%)
Jul 24, 2017	34.04	34.38	33.75	33.84	211,215	-0.15(-0.43%)
Jul 21, 2017	34.24	34.24	33.70	33.99	214,114	-0.15(-0.43%)
Jul 20, 2017		34.58	33.40	34.14	428,572	+0.64(+1.90%)
Jul 19, 2017	32.96	33.70	32.96	33.50	224,480	+0.54(+1.63%)
Jul 18, 2017	32.67	33.16	32.43	32.96	168,924	+0.24(+0.75%)
Jul 17, 2017	32.72	32.96	32.52	32.72	95,234	-0.05(-0.15%)
Jul 14, 2017	32.72	32.87	32.52	32.77	119,996	+0.05(+0.15%)
Jul 13, 2017	32.72	32.82	32.38	32.72	104,277	+0.10(+0.30%)
Jul 12, 2017	32.57	33.16	32.38	32.62	148,840	+0.29(+0.91%)
Jul 11, 2017	32.52	33.09	32.18	32.33	157,125	-0.20(-0.60%)
Jul 10, 2017	33.16	33.80	32.43	32.52	210,574	-0.68(-2.06%)
Jul 07, 2017	33.45	33.60	32.62	33.21	267,806	-0.24(-0.73%)
Jul 06, 2017	33.84	34.72	31.55	33.45	258,250	-0.98(-2.84%)
Jul 05, 2017	34.58	34.97	33.65	34.43	308,327	-0.39(-1.12%)

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.