Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.79	33.97	33.61	33.83	258,793	+0.04(+0.12%)
Oct 30, 2017	33.72	33.81	33.69	33.79	51,173	-0.02(-0.07%)
Oct 27, 2017	33.76	33.84	33.62	33.82	21,505	-0.08(-0.24%)
Oct 26, 2017	34.06	34.09	33.89	33.90	50,656	-0.11(-0.33%)
Oct 25, 2017	33.98	34.07	33.74	34.01	70,120	-0.06(-0.19%)
Oct 24, 2017	33.94	34.12	33.74	34.08	92,928	+0.21(+0.62%)
Oct 23, 2017	33.69	33.96	33.57	33.87	73,544	+0.26(+0.77%)
Oct 20, 2017	33.42	33.66	33.42	33.61	58,352	+0.16(+0.48%)
Oct 19, 2017	33.32	33.44	33.23	33.44	28,446	-0.03(-0.10%)
Oct 18, 2017	33.35	33.49	33.31	33.48	32,665	+0.05(+0.15%)
Oct 17, 2017	33.57	33.57	33.23	33.43	100,579	-0.23(-0.70%)
Oct 16, 2017	33.63	33.71	33.46	33.66	58,754	+0.28(+0.85%)
Oct 13, 2017	33.24	33.46	33.24	33.38	70,043	+0.19(+0.58%)
Oct 12, 2017	32.93	33.19	32.93	33.19	82,921	+0.30(+0.91%)
Oct 11, 2017	32.81	32.89	32.67	32.89	24,952	+0.11(+0.32%)
Oct 10, 2017	32.92	32.94	32.76	32.78	32,649	-0.15(-0.44%)
Oct 09, 2017	32.97	33.01	32.83	32.93	87,839	-0.08(-0.24%)
Oct 06, 2017	33.30	33.30	32.94	33.01	77,278	-0.30(-0.90%)
Oct 05, 2017	32.99	33.31	32.99	33.31	71,889	+0.53(+1.60%)
Oct 04, 2017	32.47	32.98	32.47	32.78	395,900	+0.14(+0.42%)
Oct 03, 2017	31.83	32.68	31.83	32.64	284,536	+0.80(+2.51%)
Oct 02, 2017	31.38	31.87	31.38	31.84	138,069	+0.47(+1.50%)
Sep 29, 2017	31.26	31.50	31.26	31.37	28,230	+0.11(+0.34%)
Sep 28, 2017	30.81	31.31	30.81	31.27	32,108	+0.28(+0.91%)
Sep 27, 2017	30.91	31.03	30.73	30.99	37,780	+0.03(+0.10%)
Sep 26, 2017	31.01	31.15	30.94	30.95	30,518	-0.15(-0.47%)
Sep 25, 2017	30.95	31.10	30.88	31.10	12,006	+0.15(+0.50%)
Sep 22, 2017	30.74	31.00	30.74	30.95	24,774	+0.03(+0.10%)
Sep 21, 2017	30.86	30.91	30.79	30.91	16,704	+0.03(+0.10%)
Sep 20, 2017	31.09	31.19	30.87	30.88	12,948	-0.15(-0.47%)
Sep 19, 2017	30.98	31.03	30.73	31.03	10,532	+0.11(+0.37%)
Sep 18, 2017	30.96	31.00	30.87	30.91	36,622	-0.02(-0.05%)
Sep 15, 2017	30.91	30.97	30.79	30.93	32,756	-0.09(-0.29%)
Sep 14, 2017	30.94	31.05	30.83	31.02	27,664	+0.00(+0.00%)
Sep 13, 2017	31.09	31.10	30.96	31.02	41,851	-0.13(-0.42%)
Sep 12, 2017	31.27	31.28	31.15	31.15	29,287	-0.06(-0.18%)
Sep 11, 2017	31.16	31.27	31.13	31.20	25,589	+0.35(+1.13%)
Sep 08, 2017	31.10	31.10	30.80	30.86	51,194	-0.15(-0.50%)
Sep 07, 2017	31.33	31.33	30.99	31.01	54,251	-0.10(-0.31%)
Sep 06, 2017	30.76	31.15	30.76	31.11	94,395	+0.40(+1.32%)
Sep 05, 2017	30.74	30.82	30.53	30.70	163,564	+0.13(+0.42%)
Sep 01, 2017	30.34	30.69	30.34	30.57	126,039	+0.29(+0.96%)
Aug 31, 2017	30.25	30.32	30.06	30.28	110,368	+0.23(+0.75%)
Aug 30, 2017	30.29	30.29	30.06	30.06	10,824	-0.12(-0.40%)
Aug 29, 2017	30.40	30.40	30.10	30.18	21,247	-0.05(-0.16%)
Aug 28, 2017	30.10	30.26	30.06	30.23	35,194	+0.24(+0.81%)
Aug 25, 2017	30.00	30.19	29.98	29.98	18,049	+0.05(+0.16%)
Aug 24, 2017	29.80	29.99	29.79	29.93	67,003	+0.14(+0.46%)
Aug 23, 2017	29.79	29.85	29.69	29.80	30,531	-0.03(-0.11%)
Aug 22, 2017	29.83	29.94	29.67	29.83	200,660	+0.07(+0.24%)
Aug 21, 2017	29.34	29.77	29.34	29.76	30,889	+0.35(+1.18%)
Aug 18, 2017	29.16	29.46	29.12	29.41	33,419	+0.23(+0.80%)
Aug 17, 2017	29.32	29.32	29.14	29.17	20,934	-0.17(-0.58%)
Aug 16, 2017	28.92	29.34	28.92	29.34	35,283	+0.38(+1.31%)
Aug 15, 2017	29.09	29.09	28.94	28.96	70,057	-0.09(-0.31%)
Aug 14, 2017	29.08	29.14	29.03	29.05	31,532	+0.06(+0.22%)
Aug 11, 2017	28.82	29.04	28.82	28.99	14,304	+0.06(+0.22%)
Aug 10, 2017	29.34	29.38	28.92	28.92	44,910	-0.43(-1.46%)
Aug 09, 2017	28.96	29.42	28.96	29.35	80,500	+0.42(+1.45%)
Aug 08, 2017	28.88	29.04	28.83	28.93	196,227	+0.10(+0.34%)
Aug 07, 2017	28.82	29.01	28.79	28.83	121,750	-0.02(-0.07%)
Aug 04, 2017	29.00	29.00	28.85	28.85	24,057	-0.22(-0.76%)
Aug 03, 2017	28.81	29.08	28.81	29.08	11,525	+0.14(+0.48%)
Aug 02, 2017	29.11	29.11	28.91	28.94	33,589	-0.11(-0.36%)

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.