Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.31	35.57	34.11	34.98	177,365	-0.43(-1.21%)
Sep 28, 2017	35.14	35.41	34.66	35.41	90,452	+0.23(+0.65%)
Sep 27, 2017	34.40	35.28	33.91	35.18	201,686	+0.88(+2.56%)
Sep 26, 2017	34.63	34.66	34.28	34.30	116,505	-0.39(-1.12%)
Sep 25, 2017		34.81	34.04	34.69	92,833	+0.39(+1.13%)
Sep 22, 2017	33.82	34.34	33.82	34.30	74,097	+0.35(+1.04%)
Sep 21, 2017	33.75	34.15	33.74	33.95	269,114	+0.18(+0.52%)
Sep 20, 2017	33.48	33.98	33.30	33.77	242,048	+0.29(+0.86%)
Sep 19, 2017	33.51	33.80	33.42	33.48	138,647	-0.02(-0.05%)
Sep 18, 2017	33.97	34.32	33.46	33.50	99,274	-0.53(-1.56%)
Sep 15, 2017	34.03	34.11	33.06	34.03	645,391	+0.07(+0.20%)
Sep 14, 2017	34.50	34.55	33.59	33.96	133,847	-0.56(-1.61%)
Sep 13, 2017	34.05	34.65	33.77	34.52	228,642	+0.43(+1.26%)
Sep 12, 2017		34.13	33.52	34.09	208,288	+0.19(+0.57%)
Sep 11, 2017	33.27	34.27	33.27	33.90	210,072	+0.81(+2.45%)
Sep 08, 2017	31.65	33.25	31.57	33.09	349,344	+1.44(+4.56%)
Sep 07, 2017	32.38	32.38	31.39	31.65	303,290	-0.86(-2.65%)
Sep 06, 2017	31.32	32.84	31.21	32.51	408,152	+1.09(+3.46%)
Sep 05, 2017	33.51	33.51	31.19	31.42	403,983	-2.14(-6.38%)
Sep 01, 2017	33.28	33.61	33.28	33.56	140,867	+0.20(+0.60%)
Aug 31, 2017	32.98	33.37	32.97	33.36	177,640	+0.29(+0.89%)
Aug 30, 2017	32.69	33.09	32.69	33.07	120,865	+0.37(+1.13%)
Aug 29, 2017	32.52	32.82	32.41	32.70	91,953	-0.04(-0.13%)
Aug 28, 2017	33.13	33.18	32.67	32.74	102,997	-0.41(-1.24%)
Aug 25, 2017	32.87	33.18	32.74	33.15	121,581	+0.34(+1.05%)
Aug 24, 2017	32.97	33.15	32.79	32.81	124,150	-0.17(-0.51%)
Aug 23, 2017	33.23	33.39	32.98	32.98	83,092	-0.33(-0.98%)
Aug 22, 2017	33.47	33.61	33.27	33.30	61,836	-0.13(-0.38%)
Aug 21, 2017	33.58	33.65	33.38	33.43	65,690	-0.25(-0.75%)
Aug 18, 2017	33.63	33.85	33.54	33.68	174,347	-0.12(-0.35%)
Aug 17, 2017	33.82	33.94	33.59	33.80	204,691	-0.16(-0.47%)
Aug 16, 2017	33.65	34.29	33.53	33.95	119,463	+0.26(+0.77%)
Aug 15, 2017	33.59	33.88	33.41	33.69	205,563	+0.14(+0.42%)
Aug 14, 2017	33.67	33.97	33.38	33.55	176,411	-0.08(-0.22%)
Aug 11, 2017	33.60	33.97	33.31	33.63	126,684	+0.05(+0.15%)
Aug 10, 2017	33.44	33.78	33.28	33.58	233,200	-0.08(-0.25%)
Aug 09, 2017	33.17	33.82	33.06	33.66	176,423	+0.33(+0.98%)
Aug 08, 2017	33.39	33.64	33.21	33.33	122,767	-0.06(-0.18%)
Aug 07, 2017	33.40	33.62	33.18	33.39	105,652	-0.13(-0.37%)
Aug 04, 2017	33.52	33.63	33.52	33.52	65,739	+0.06(+0.17%)
Aug 03, 2017	33.40	33.63	33.28	33.46	110,362	+0.08(+0.23%)
Aug 02, 2017	33.47	34.21	32.77	33.39	230,179	-0.37(-1.09%)
Aug 01, 2017	33.84	33.84	33.84	33.75	146,600	+0.16(+0.47%)
Jul 31, 2017	33.37	33.64	33.18	33.59	139,103	+0.22(+0.65%)
Jul 28, 2017	32.97	33.42	32.95	33.38	75,115	+0.40(+1.22%)
Jul 27, 2017	33.35	33.35	32.92	32.98	94,797	-0.35(-1.05%)
Jul 26, 2017	33.96	34.00	33.29	33.33	108,401	-0.62(-1.82%)
Jul 25, 2017	33.36	33.96	32.26	33.95	228,117	+0.68(+2.04%)
Jul 24, 2017	33.27	33.41	33.00	33.27	116,288	+0.00(+0.00%)
Jul 21, 2017	33.36	33.36	32.96	33.27	173,323	+0.11(+0.33%)
Jul 20, 2017		33.29	32.95	33.16	142,874	+0.21(+0.63%)
Jul 19, 2017	32.77	33.03	32.77	32.95	124,060	+0.18(+0.56%)
Jul 18, 2017	32.72	33.20	32.50	32.77	114,306	+0.12(+0.36%)
Jul 17, 2017	32.62	32.82	32.12	32.65	111,097	+0.02(+0.05%)
Jul 14, 2017	32.92	32.96	32.59	32.63	123,577	-0.39(-1.19%)
Jul 13, 2017	32.92	33.18	32.80	33.03	191,601	+0.11(+0.33%)
Jul 12, 2017	33.37	33.54	32.87	32.92	306,795	-0.59(-1.75%)
Jul 11, 2017	33.49	33.54	33.20	33.50	148,296	+0.00(+0.00%)
Jul 10, 2017	33.40	33.78	33.24	33.50	231,899	-0.03(-0.10%)
Jul 07, 2017	33.12	33.58	33.02	33.54	188,192	+0.44(+1.34%)
Jul 06, 2017	33.01	33.25	32.74	33.09	225,648	+0.01(+0.03%)
Jul 05, 2017	33.18	33.35	32.85	33.08	179,633	-0.09(-0.28%)

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.