Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.30	33.97	33.13	33.54	672,034	+0.39(+1.16%)
Oct 30, 2017	33.62	34.34	32.68	33.16	607,150	-0.66(-1.96%)
Oct 27, 2017	33.38	34.59	33.26	33.82	740,698	+0.60(+1.80%)
Oct 26, 2017	32.49	33.36	32.11	33.22	526,193	+0.91(+2.80%)
Oct 25, 2017	32.60	32.60	31.97	32.32	202,034	-0.15(-0.45%)
Oct 24, 2017	32.36	32.57	32.21	32.46	167,388	+0.31(+0.95%)
Oct 23, 2017	32.58	32.58	32.11	32.16	391,856	-0.43(-1.32%)
Oct 20, 2017	32.59	32.75	31.77	32.59	455,794	+0.48(+1.51%)
Oct 19, 2017	31.73	32.24	31.64	32.10	343,314	+0.07(+0.22%)
Oct 18, 2017	31.93	32.14	31.83	32.03	426,738	+0.18(+0.55%)
Oct 17, 2017	32.01	32.24	31.65	31.86	508,239	-0.15(-0.46%)
Oct 16, 2017	31.80	32.13	31.71	32.00	300,238	+0.16(+0.51%)
Oct 13, 2017	31.89	32.06	31.59	31.84	327,084	-0.20(-0.62%)
Oct 12, 2017	32.29	32.33	31.93	32.04	239,704	-0.25(-0.76%)
Oct 11, 2017	32.30	32.65	32.12	32.29	281,492	-0.04(-0.12%)
Oct 10, 2017	32.24	32.36	32.03	32.32	301,140	+0.23(+0.72%)
Oct 09, 2017	32.22	32.34	31.96	32.09	256,120	-0.12(-0.36%)
Oct 06, 2017	32.28	32.39	32.05	32.21	222,367	+0.10(+0.31%)
Oct 05, 2017	31.91	32.32	31.69	32.11	383,297	+0.31(+0.96%)
Oct 04, 2017	32.40	32.40	31.73	31.80	209,711	-0.56(-1.73%)
Oct 03, 2017	32.60	32.75	31.99	32.36	298,953	-0.29(-0.89%)
Oct 02, 2017	32.29	32.66	31.52	32.65	408,272	+0.35(+1.09%)
Sep 29, 2017	32.49	32.92	32.27	32.30	623,239	-0.28(-0.87%)
Sep 28, 2017	32.29	32.61	31.89	32.59	359,102	+0.29(+0.90%)
Sep 27, 2017	31.53	32.39	31.30	32.29	512,502	+1.21(+3.90%)
Sep 26, 2017	30.99	31.20	30.70	31.08	321,320	+0.25(+0.82%)
Sep 25, 2017	30.63	31.04	30.53	30.83	272,807	+0.13(+0.42%)
Sep 22, 2017	30.39	30.76	30.31	30.70	348,184	+0.25(+0.83%)
Sep 21, 2017	30.23	30.58	30.20	30.45	551,097	+0.21(+0.68%)
Sep 20, 2017	29.62	30.41	29.33	30.24	316,900	+0.63(+2.12%)
Sep 19, 2017	29.42	29.76	29.36	29.61	234,183	+0.11(+0.36%)
Sep 18, 2017	29.16	29.61	29.11	29.50	154,758	+0.44(+1.50%)
Sep 15, 2017	29.08	29.30	28.95	29.06	1,163,509	+0.01(+0.03%)
Sep 14, 2017	29.42	29.45	28.92	29.06	232,990	-0.24(-0.81%)
Sep 13, 2017		29.32	28.69	29.29	456,557	+0.32(+1.11%)
Sep 12, 2017	28.50	29.17	28.50	28.97	464,323	+0.62(+2.19%)
Sep 11, 2017	28.26	28.77	28.19	28.35	589,497	+0.46(+1.65%)
Sep 08, 2017	27.47	28.09	27.47	27.89	209,325	+0.38(+1.39%)
Sep 07, 2017	28.12	28.13	27.36	27.51	254,356	-0.70(-2.48%)
Sep 06, 2017	28.21	28.54	28.08	28.21	338,326	+0.15(+0.52%)
Sep 05, 2017	28.76	28.78	27.97	28.06	567,862	-0.87(-3.00%)
Sep 01, 2017	28.63	28.96	28.63	28.93	210,957	+0.41(+1.45%)
Aug 31, 2017	28.60	28.80	28.46	28.51	274,654	+0.02(+0.05%)
Aug 30, 2017	28.57	28.72	28.30	28.50	307,166	-0.06(-0.21%)
Aug 29, 2017	28.01	28.59	27.92	28.56	308,417	+0.19(+0.68%)
Aug 28, 2017	28.55	28.90	28.18	28.37	440,187	-0.11(-0.38%)
Aug 25, 2017	28.44	28.57	28.21	28.47	408,708	+0.12(+0.41%)
Aug 24, 2017	28.57	28.57	28.17	28.36	218,402	-0.01(-0.03%)
Aug 23, 2017	28.06	28.60	28.06	28.37	141,178	+0.03(+0.11%)
Aug 22, 2017	28.20	28.42	28.10	28.34	156,971	+0.30(+1.07%)
Aug 21, 2017	28.11	28.11	27.61	28.04	294,472	-0.08(-0.30%)
Aug 18, 2017	27.79	28.17	27.61	28.12	761,596	+0.05(+0.16%)
Aug 17, 2017	28.80	29.29	28.03	28.07	289,510	-0.95(-3.28%)
Aug 16, 2017	29.09	29.32	28.85	29.03	240,481	+0.05(+0.19%)
Aug 15, 2017	29.53	29.62	28.96	28.97	191,856	-0.35(-1.18%)
Aug 14, 2017	28.84	29.33	28.84	29.32	271,349	+0.77(+2.69%)
Aug 11, 2017	28.82	29.08	28.28	28.55	352,592	-0.12(-0.40%)
Aug 10, 2017	29.23	29.26	28.63	28.67	398,731	-0.76(-2.58%)
Aug 09, 2017	29.59	29.63	29.34	29.42	299,659	-0.46(-1.54%)
Aug 08, 2017	29.79	30.57	29.76	29.89	487,113	-0.02(-0.08%)
Aug 07, 2017	30.10	30.10	29.69	29.91	185,403	-0.08(-0.26%)
Aug 04, 2017		30.20	29.73	29.98	230,544	+0.33(+1.11%)
Aug 03, 2017	30.02	30.08	29.50	29.66	195,314	-0.40(-1.34%)
Aug 02, 2017	30.37	30.37	29.86	30.06	182,133	-0.31(-1.00%)

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.