Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.50	33.67	33.40	33.65	1,429,369	+0.19(+0.56%)
Sep 28, 2017	33.42	33.56	33.40	33.46	226,716	+0.04(+0.11%)
Sep 27, 2017	33.49	33.49	33.29	33.43	264,383	+0.00(+0.01%)
Sep 26, 2017	33.52	33.57	33.40	33.42	268,443	-0.13(-0.38%)
Sep 25, 2017	33.65	33.75	33.51	33.55	207,163	-0.10(-0.30%)
Sep 22, 2017	33.65	33.69	33.48	33.65	276,264	+0.02(+0.05%)
Sep 21, 2017	33.80	33.81	33.63	33.64	246,880	-0.19(-0.55%)
Sep 20, 2017	33.77	33.85	33.60	33.82	321,939	+0.07(+0.21%)
Sep 19, 2017	34.06	34.06	33.73	33.75	197,909	-0.29(-0.86%)
Sep 18, 2017	34.09	34.15	33.98	34.04	177,227	+0.04(+0.12%)
Sep 15, 2017	34.15	34.17	33.99	34.00	656,950	-0.13(-0.38%)
Sep 14, 2017	34.01	34.19	33.97	34.13	224,175	+0.06(+0.18%)
Sep 13, 2017	34.18	34.22	33.97	34.07	1,942,388	-0.12(-0.35%)
Sep 12, 2017	34.15	34.19	34.08	34.19	331,219	+0.06(+0.18%)
Sep 11, 2017	34.03	34.13	33.94	34.13	453,957	+0.26(+0.76%)
Sep 08, 2017	33.69	33.92	33.56	33.87	280,602	+0.15(+0.44%)
Sep 07, 2017	33.39	33.79	33.38	33.72	573,751	+0.32(+0.95%)
Sep 06, 2017	33.37	33.42	33.25	33.41	79,229	+0.15(+0.46%)
Sep 05, 2017	33.31	33.42	33.12	33.25	131,476	-0.16(-0.49%)
Sep 01, 2017	33.47	33.52	33.34	33.42	127,868	-0.01(-0.03%)
Aug 31, 2017	32.95	33.46	32.95	33.43	152,351	+0.57(+1.74%)
Aug 30, 2017	32.65	32.93	32.63	32.86	85,213	+0.19(+0.59%)
Aug 29, 2017	32.44	32.69	32.44	32.67	88,519	+0.06(+0.18%)
Aug 28, 2017	32.53	32.64	32.53	32.61	154,932	+0.23(+0.70%)
Aug 25, 2017	32.47	32.56	32.38	32.38	176,302	-0.02(-0.05%)
Aug 24, 2017	32.32	32.44	32.29	32.40	129,498	+0.11(+0.33%)
Aug 23, 2017	32.42	32.42	32.27	32.29	129,733	-0.23(-0.70%)
Aug 22, 2017	32.16	32.54	32.16	32.52	159,101	+0.38(+1.17%)
Aug 21, 2017	31.97	32.18	31.97	32.14	115,077	+0.14(+0.44%)
Aug 18, 2017	32.04	32.18	31.94	32.00	177,365	-0.13(-0.40%)
Aug 17, 2017	32.46	32.52	32.13	32.13	576,587	-0.42(-1.28%)
Aug 16, 2017	32.50	32.61	32.49	32.55	115,235	+0.09(+0.27%)
Aug 15, 2017	32.52	32.55	32.45	32.46	159,500	+0.02(+0.07%)
Aug 14, 2017	32.43	32.49	32.39	32.44	171,054	+0.21(+0.64%)
Aug 11, 2017	32.15	32.37	32.15	32.23	168,601	+0.11(+0.35%)
Aug 10, 2017	32.45	32.48	32.11	32.12	383,333	-0.45(-1.39%)
Aug 09, 2017	32.40	32.58	32.39	32.57	494,588	+0.06(+0.17%)
Aug 08, 2017	32.65	32.70	32.48	32.51	202,150	-0.17(-0.53%)
Aug 07, 2017	32.64	32.69	32.60	32.69	177,355	+0.04(+0.13%)
Aug 04, 2017	32.74	32.75	32.59	32.64	184,729	-0.05(-0.15%)
Aug 03, 2017	32.61	32.75	32.54	32.69	260,514	+0.10(+0.29%)
Aug 02, 2017	32.67	32.67	32.49	32.60	285,523	-0.03(-0.10%)
Aug 01, 2017	32.78	32.80	32.60	32.63	396,226	-0.10(-0.30%)
Jul 31, 2017	32.83	32.86	32.73	32.73	237,119	-0.05(-0.17%)
Jul 28, 2017	32.63	32.82	32.51	32.78	170,988	+0.15(+0.47%)
Jul 27, 2017	32.98	32.98	32.51	32.63	215,590	-0.25(-0.77%)
Jul 26, 2017	32.94	32.96	32.85	32.88	276,182	-0.10(-0.31%)
Jul 25, 2017	33.29	33.31	32.96	32.98	297,538	-0.26(-0.77%)
Jul 24, 2017	33.21	33.27	33.10	33.24	237,697	+0.01(+0.04%)
Jul 21, 2017	33.17	33.29	33.17	33.23	178,306	-0.04(-0.11%)
Jul 20, 2017	33.07	33.32	33.01	33.26	183,104	+0.23(+0.69%)
Jul 19, 2017	32.92	33.03	32.92	33.03	299,510	+0.28(+0.84%)
Jul 18, 2017	32.72	32.77	32.54	32.76	3,454,813	+0.01(+0.04%)
Jul 17, 2017	32.89	32.92	32.73	32.74	313,987	-0.12(-0.36%)
Jul 14, 2017	32.72	32.92	32.66	32.86	190,662	+0.21(+0.64%)
Jul 13, 2017	32.68	32.75	32.43	32.65	339,809	+0.02(+0.07%)
Jul 12, 2017	32.57	32.72	32.57	32.63	261,490	+0.23(+0.69%)
Jul 11, 2017	32.45	32.47	32.24	32.41	452,526	-0.02(-0.07%)
Jul 10, 2017	32.55	32.55	32.36	32.43	245,853	-0.11(-0.34%)
Jul 07, 2017	32.43	32.56	32.39	32.54	826,574	+0.18(+0.57%)
Jul 06, 2017	32.67	32.69	32.31	32.35	1,045,098	-0.41(-1.27%)
Jul 05, 2017	32.64	32.82	32.52	32.77	1,417,200	+0.18(+0.55%)

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.