Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.41	35.14	34.26	35.09	218,544	+0.56(+1.61%)
Sep 28, 2017	34.56	34.69	34.32	34.53	126,325	-0.01(-0.03%)
Sep 27, 2017	34.47	34.91	34.38	34.54	174,268	+0.27(+0.80%)
Sep 26, 2017	33.98	34.42	33.98	34.27	66,995	+0.31(+0.92%)
Sep 25, 2017	34.09	34.12	33.80	33.95	29,931	+0.06(+0.17%)
Sep 22, 2017	33.39	34.06	30.90	33.90	55,383	+0.24(+0.73%)
Sep 21, 2017	33.63	33.84	33.11	33.65	65,419	+0.04(+0.12%)
Sep 20, 2017	33.11	33.64	32.97	33.61	59,233	+0.42(+1.27%)
Sep 19, 2017	33.27	33.49	33.10	33.19	41,689	-0.17(-0.50%)
Sep 18, 2017	33.30	33.47	32.94	33.36	60,327	+0.10(+0.29%)
Sep 15, 2017	33.06	33.36	32.84	33.26	163,793	+0.31(+0.95%)
Sep 14, 2017	33.07	33.22	32.78	32.95	44,237	-0.25(-0.77%)
Sep 13, 2017	32.98	33.30	32.98	33.20	48,265	+0.03(+0.09%)
Sep 12, 2017	32.48	33.17	32.48	33.17	21,289	+0.70(+2.17%)
Sep 11, 2017	32.24	32.68	32.13	32.47	55,698	+0.54(+1.68%)
Sep 08, 2017	31.77	32.22	31.66	31.93	28,548	+0.19(+0.58%)
Sep 07, 2017	32.89	32.89	31.74	31.75	70,842	-1.18(-3.59%)
Sep 06, 2017	33.26	33.31	32.85	32.93	80,406	-0.29(-0.88%)
Sep 05, 2017	33.38	33.44	33.12	33.22	81,582	-0.27(-0.82%)
Sep 01, 2017	33.20	33.55	33.19	33.49	39,484	+0.25(+0.76%)
Aug 31, 2017	33.41	33.53	33.08	33.24	46,513	-0.15(-0.44%)
Aug 30, 2017	33.38	33.50	33.27	33.39	71,324	+0.05(+0.15%)
Aug 29, 2017	32.96	33.69	32.65	33.34	91,036	-0.02(-0.06%)
Aug 28, 2017	33.06	33.41	33.06	33.36	81,757	+0.28(+0.86%)
Aug 25, 2017	32.86	33.14	32.81	33.07	41,423	+0.25(+0.77%)
Aug 24, 2017	32.76	32.86	32.67	32.82	76,029	+0.25(+0.78%)
Aug 23, 2017	32.23	32.62	32.09	32.57	149,203	+0.26(+0.82%)
Aug 22, 2017	32.47	32.49	32.17	32.30	56,700	-0.03(-0.09%)
Aug 21, 2017	32.06	32.38	31.84	32.33	71,019	+0.38(+1.19%)
Aug 18, 2017	31.34	32.20	31.34	31.95	50,996	+0.44(+1.39%)
Aug 17, 2017	31.88	31.88	31.50	31.51	87,668	-0.39(-1.22%)
Aug 16, 2017	31.97	32.14	31.70	31.90	43,015	-0.17(-0.52%)
Aug 15, 2017	32.22	32.24	31.75	32.07	60,764	+0.09(+0.27%)
Aug 14, 2017	31.35	32.16	31.05	31.98	55,520	+0.97(+3.12%)
Aug 11, 2017	31.04	31.23	30.60	31.01	42,339	-0.13(-0.41%)
Aug 10, 2017	30.75	31.79	30.70	31.14	49,631	-1.00(-3.10%)
Aug 09, 2017	32.82	32.82	31.93	32.14	35,482	-0.62(-1.88%)
Aug 08, 2017	32.67	33.11	32.63	32.75	67,215	+0.04(+0.12%)
Aug 07, 2017	33.05	33.25	32.58	32.71	41,448	-0.40(-1.21%)
Aug 04, 2017	33.06	33.41	33.06	33.11	72,876	+0.15(+0.44%)
Aug 03, 2017	32.82	33.20	32.22	32.97	55,778	+0.15(+0.45%)
Aug 02, 2017	33.40	33.46	32.80	32.82	26,657	-0.58(-1.73%)
Aug 01, 2017	33.10	33.49	32.70	33.40	58,403	+0.54(+1.64%)
Jul 31, 2017	32.55	33.14	32.38	32.86	57,614	+0.30(+0.93%)
Jul 28, 2017	32.92	32.93	32.25	32.56	24,853	-0.37(-1.13%)
Jul 27, 2017	33.21	33.35	32.60	32.93	41,102	-0.28(-0.85%)
Jul 26, 2017	33.35	33.35	33.13	33.21	44,495	-0.02(-0.06%)
Jul 25, 2017	33.16	33.37	32.93	33.23	69,868	+0.08(+0.24%)
Jul 24, 2017	33.09	33.21	32.73	33.15	49,190	+0.07(+0.21%)
Jul 21, 2017	34.03	34.03	32.55	33.08	107,909	+0.54(+1.65%)
Jul 20, 2017		32.62	32.38	32.55	32,100	+0.11(+0.33%)
Jul 19, 2017	32.55	32.67	32.42	32.44	29,729	-0.07(-0.21%)
Jul 18, 2017	32.38	32.63	32.38	32.51	43,012	+0.02(+0.06%)
Jul 17, 2017	32.25	32.67	32.25	32.49	47,072	+0.23(+0.73%)
Jul 14, 2017	32.35	32.35	31.79	32.25	61,465	-0.33(-1.02%)
Jul 13, 2017	32.66	32.67	32.38	32.59	34,770	-0.10(-0.30%)
Jul 12, 2017	32.82	32.91	32.38	32.68	50,934	+0.01(+0.03%)
Jul 11, 2017	32.97	32.97	32.47	32.67	80,339	-0.26(-0.80%)
Jul 10, 2017	32.46	33.13	32.33	32.94	196,150	+0.48(+1.47%)
Jul 07, 2017	32.06	32.50	31.88	32.46	53,890	+0.46(+1.43%)
Jul 06, 2017	32.32	32.40	31.79	32.00	70,502	-0.38(-1.18%)
Jul 05, 2017	32.23	32.46	31.61	32.38	46,899	+0.00(+0.00%)

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.