Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.82	34.00	33.63	33.86	258,601	+0.04(+0.12%)
Oct 30, 2017	33.74	33.83	33.71	33.82	51,136	-0.02(-0.07%)
Oct 27, 2017	33.78	33.87	33.65	33.84	21,489	-0.08(-0.24%)
Oct 26, 2017	34.08	34.11	33.91	33.92	50,619	-0.11(-0.33%)
Oct 25, 2017	34.00	34.09	33.77	34.04	70,068	-0.06(-0.19%)
Oct 24, 2017	33.96	34.15	33.76	34.10	92,860	+0.21(+0.62%)
Oct 23, 2017	33.71	33.99	33.60	33.89	73,490	+0.26(+0.77%)
Oct 20, 2017	33.44	33.69	33.44	33.63	58,309	+0.16(+0.48%)
Oct 19, 2017	33.35	33.47	33.26	33.47	28,425	-0.03(-0.10%)
Oct 18, 2017	33.37	33.52	33.33	33.50	32,641	+0.05(+0.15%)
Oct 17, 2017	33.60	33.60	33.26	33.45	100,505	-0.23(-0.70%)
Oct 16, 2017	33.66	33.74	33.49	33.69	58,710	+0.28(+0.85%)
Oct 13, 2017	33.27	33.49	33.27	33.40	69,991	+0.19(+0.58%)
Oct 12, 2017	32.96	33.21	32.95	33.21	82,860	+0.30(+0.91%)
Oct 11, 2017	32.83	32.91	32.69	32.91	24,934	+0.11(+0.32%)
Oct 10, 2017	32.94	32.96	32.78	32.81	32,625	-0.15(-0.44%)
Oct 09, 2017	32.99	33.04	32.85	32.95	87,775	-0.08(-0.24%)
Oct 06, 2017	33.32	33.32	32.97	33.03	77,221	-0.30(-0.90%)
Oct 05, 2017	33.02	33.33	33.02	33.33	71,836	+0.53(+1.60%)
Oct 04, 2017	32.49	33.01	32.49	32.81	395,607	+0.14(+0.42%)
Oct 03, 2017	31.86	32.70	31.86	32.67	284,326	+0.80(+2.51%)
Oct 02, 2017	31.41	31.89	31.41	31.87	137,967	+0.47(+1.50%)
Sep 29, 2017	31.28	31.53	31.28	31.40	28,209	+0.11(+0.34%)
Sep 28, 2017	30.83	31.33	30.83	31.29	32,085	+0.28(+0.91%)
Sep 27, 2017	30.94	31.05	30.76	31.01	37,752	+0.03(+0.10%)
Sep 26, 2017	31.03	31.17	30.96	30.98	30,496	-0.15(-0.47%)
Sep 25, 2017	30.97	31.12	30.90	31.12	11,997	+0.15(+0.50%)
Sep 22, 2017	30.77	31.02	30.77	30.97	24,756	+0.03(+0.10%)
Sep 21, 2017	30.89	30.94	30.82	30.94	16,692	+0.03(+0.10%)
Sep 20, 2017	31.11	31.21	30.90	30.90	12,939	-0.15(-0.47%)
Sep 19, 2017	31.00	31.05	30.76	31.05	10,524	+0.11(+0.37%)
Sep 18, 2017	30.98	31.02	30.90	30.94	36,595	-0.02(-0.05%)
Sep 15, 2017	30.94	30.99	30.81	30.95	32,732	-0.09(-0.29%)
Sep 14, 2017	30.96	31.07	30.85	31.04	27,643	+0.00(+0.00%)
Sep 13, 2017	31.11	31.13	30.98	31.04	41,820	-0.13(-0.42%)
Sep 12, 2017	31.29	31.31	31.17	31.17	29,265	-0.06(-0.18%)
Sep 11, 2017	31.18	31.29	31.15	31.23	25,570	+0.35(+1.13%)
Sep 08, 2017	31.12	31.12	30.82	30.88	51,157	-0.15(-0.50%)
Sep 07, 2017	31.35	31.35	31.02	31.03	54,211	-0.10(-0.31%)
Sep 06, 2017	30.78	31.17	30.78	31.13	94,325	+0.40(+1.32%)
Sep 05, 2017	30.77	30.84	30.56	30.73	163,443	+0.13(+0.42%)
Sep 01, 2017	30.36	30.72	30.36	30.60	125,946	+0.29(+0.96%)
Aug 31, 2017	30.27	30.34	30.08	30.30	110,286	+0.23(+0.75%)
Aug 30, 2017	30.31	30.31	30.08	30.08	10,816	-0.12(-0.40%)
Aug 29, 2017	30.42	30.42	30.12	30.20	21,231	-0.05(-0.16%)
Aug 28, 2017	30.12	30.28	30.08	30.25	35,168	+0.24(+0.81%)
Aug 25, 2017	30.02	30.22	30.00	30.00	18,036	+0.05(+0.16%)
Aug 24, 2017	29.82	30.01	29.81	29.96	66,953	+0.14(+0.46%)
Aug 23, 2017	29.81	29.87	29.71	29.82	30,508	-0.03(-0.11%)
Aug 22, 2017	29.85	29.96	29.69	29.85	200,512	+0.07(+0.24%)
Aug 21, 2017	29.36	29.79	29.36	29.78	30,866	+0.35(+1.18%)
Aug 18, 2017	29.18	29.49	29.15	29.43	33,394	+0.23(+0.80%)
Aug 17, 2017	29.34	29.34	29.16	29.20	20,918	-0.17(-0.58%)
Aug 16, 2017	28.94	29.37	28.94	29.37	35,257	+0.38(+1.31%)
Aug 15, 2017	29.11	29.11	28.96	28.98	70,005	-0.09(-0.31%)
Aug 14, 2017	29.11	29.16	29.05	29.07	31,509	+0.06(+0.22%)
Aug 11, 2017	28.84	29.07	28.84	29.01	14,294	+0.06(+0.22%)
Aug 10, 2017	29.37	29.41	28.94	28.94	44,877	-0.43(-1.46%)
Aug 09, 2017	28.98	29.44	28.98	29.37	80,441	+0.42(+1.45%)
Aug 08, 2017	28.90	29.07	28.85	28.95	196,082	+0.10(+0.34%)
Aug 07, 2017	28.84	29.03	28.81	28.86	121,660	-0.02(-0.07%)
Aug 04, 2017	29.02	29.02	28.87	28.88	24,039	-0.22(-0.76%)
Aug 03, 2017	28.83	29.10	28.83	29.10	11,517	+0.14(+0.48%)
Aug 02, 2017	29.13	29.13	28.94	28.96	33,565	-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.