Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.49	33.54	33.37	33.42	183,252	-0.03(-0.10%)
Oct 30, 2017		33.76	33.40	33.45	360,105	-0.38(-1.11%)
Oct 27, 2017	33.73	33.86	33.73	33.83	258,049	+0.03(+0.10%)
Oct 26, 2017	33.81	33.92	33.59	33.80	240,878	-0.29(-0.84%)
Oct 25, 2017	34.17	34.18	33.95	34.08	427,027	-0.09(-0.25%)
Oct 24, 2017	34.41	34.41	34.01	34.17	748,367	-0.26(-0.75%)
Oct 23, 2017	34.55	34.66	34.41	34.42	876,766	-0.07(-0.20%)
Oct 20, 2017	34.53	34.54	34.38	34.50	162,899	+0.03(+0.08%)
Oct 19, 2017	34.24	34.47	34.24	34.47	163,037	+0.18(+0.53%)
Oct 18, 2017	34.39	34.48	34.25	34.29	2,499,603	+0.06(+0.17%)
Oct 17, 2017	33.91	34.33	33.87	34.23	204,340	+0.42(+1.24%)
Oct 16, 2017	33.92	34.06	33.76	33.81	176,388	-0.12(-0.36%)
Oct 13, 2017	34.00	34.00	33.86	33.93	427,839	-0.09(-0.25%)
Oct 12, 2017	34.04	34.06	33.98	34.02	144,216	-0.05(-0.16%)
Oct 11, 2017	33.98	34.09	33.97	34.07	425,990	+0.07(+0.20%)
Oct 10, 2017	33.93	34.00	33.84	34.00	710,889	+0.07(+0.22%)
Oct 09, 2017	34.18	34.18	33.89	33.93	122,796	-0.24(-0.69%)
Oct 06, 2017	33.95	34.26	33.95	34.17	318,561	-0.00(-0.01%)
Oct 05, 2017	34.05	34.17	34.03	34.17	365,212	+0.02(+0.05%)
Oct 04, 2017	34.03	34.15	34.03	34.15	264,490	+0.15(+0.45%)
Oct 03, 2017	33.98	34.08	33.85	34.00	195,811	+0.02(+0.06%)
Oct 02, 2017	33.71	33.99	33.71	33.98	843,359	+0.33(+0.98%)
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%)

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.