Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.20	35.20	34.70	34.82	3,891,307	-0.39(-1.11%)
Sep 28, 2017	35.83	35.83	34.88	35.21	7,350,547	-0.63(-1.77%)
Sep 27, 2017		35.94		35.85	4,823,223	+0.10(+0.29%)
Sep 26, 2017	35.57	35.88	35.54	35.74	3,422,833	-0.31(-0.85%)
Sep 25, 2017	35.87	36.16	35.71	36.05	3,223,136	+0.14(+0.38%)
Sep 22, 2017	35.73	35.96	35.69	35.91	2,665,981	+0.13(+0.37%)
Sep 21, 2017	35.91	35.91	35.65	35.78	3,955,887	-0.12(-0.35%)
Sep 20, 2017	35.85	36.04	35.77	35.91	3,562,076	+0.12(+0.33%)
Sep 19, 2017	35.56	35.85	35.55	35.79	3,145,130	+0.21(+0.59%)
Sep 18, 2017	35.47	35.62	35.39	35.58	3,101,889	+0.15(+0.41%)
Sep 15, 2017	35.05	35.46	34.99	35.43	5,699,477	+0.30(+0.85%)
Sep 14, 2017	35.09	35.14	34.82	35.13	3,210,045	+0.03(+0.09%)
Sep 13, 2017	35.11	35.17	35.04	35.10	2,412,835	-0.09(-0.24%)
Sep 12, 2017	35.35	35.42	35.08	35.19	2,954,498	-0.10(-0.28%)
Sep 11, 2017	35.17	35.31	34.98	35.29	3,363,683	+0.55(+1.59%)
Sep 08, 2017	34.19	34.83	34.12	34.73	4,120,456	+0.27(+0.78%)
Sep 07, 2017	35.05	35.06	34.26	34.46	4,041,175	-0.48(-1.38%)
Sep 06, 2017	34.96	35.17	34.91	34.95	3,706,641	+0.07(+0.20%)
Sep 05, 2017	35.38	35.56	34.81	34.88	5,398,949	-0.59(-1.66%)
Sep 01, 2017	35.32	35.68	35.28	35.47	3,671,401	+0.15(+0.42%)
Aug 31, 2017	35.18	35.38	35.11	35.32	9,008,534	+0.21(+0.60%)
Aug 30, 2017	34.95	35.24	34.75	35.11	4,828,061	+0.15(+0.43%)
Aug 29, 2017	34.38	34.98	34.23	34.96	5,200,638	+0.39(+1.13%)
Aug 28, 2017	34.60	34.72	34.50	34.57	4,748,937	-0.05(-0.14%)
Aug 25, 2017	34.49	34.70	34.47	34.62	3,204,340	+0.22(+0.65%)
Aug 24, 2017	34.37	34.50	34.22	34.40	3,257,266	+0.14(+0.41%)
Aug 23, 2017	34.07	34.35	34.07	34.25	2,103,081	-0.05(-0.14%)
Aug 22, 2017	34.19	34.33	34.13	34.30	2,686,581	+0.20(+0.58%)
Aug 21, 2017	34.02	34.28	33.87	34.10	4,044,590	+0.13(+0.38%)
Aug 18, 2017	33.92	34.16	33.79	33.98	3,283,538	+0.00(+0.01%)
Aug 17, 2017	34.37	34.47	33.96	33.97	3,516,634	-0.42(-1.23%)
Aug 16, 2017	34.68	34.76	34.37	34.39	2,991,872	-0.19(-0.54%)
Aug 15, 2017	34.69	34.85	34.51	34.58	2,675,147	+0.00(+0.01%)
Aug 14, 2017	34.47	34.69	34.39	34.58	2,773,843	+0.21(+0.62%)
Aug 11, 2017	34.33	34.57	34.33	34.36	3,224,448	-0.03(-0.09%)
Aug 10, 2017	34.58	34.70	34.39	34.39	3,915,819	-0.40(-1.16%)
Aug 09, 2017	34.52	34.81	34.36	34.80	3,624,073	+0.23(+0.65%)
Aug 08, 2017	34.50	34.72	34.48	34.57	2,801,324	+0.06(+0.17%)
Aug 07, 2017	34.53	34.70	34.43	34.51	3,001,069	-0.03(-0.07%)
Aug 04, 2017	34.59	34.61	34.36	34.54	2,683,366	+0.08(+0.23%)
Aug 03, 2017	34.50	34.66	34.39	34.46	2,973,921	-0.08(-0.23%)
Aug 02, 2017	34.33	34.57	34.26	34.54	2,962,376	+0.11(+0.33%)
Aug 01, 2017		34.44	33.88	34.42	4,358,863	+0.49(+1.43%)
Jul 31, 2017	33.87	34.01	33.73	33.94	6,950,466	+0.16(+0.47%)
Jul 28, 2017	32.97	33.98	32.97	33.78	6,227,024	+0.96(+2.93%)
Jul 27, 2017	32.92	32.93	32.61	32.82	5,891,540	-0.10(-0.30%)
Jul 26, 2017	33.19	33.28	32.82	32.92	3,990,176	-0.30(-0.91%)
Jul 25, 2017	33.27	33.35	33.13	33.22	2,596,300	+0.19(+0.57%)
Jul 24, 2017	33.01	33.08	32.99	33.03	2,491,250	+0.02(+0.06%)
Jul 21, 2017	33.00	33.10	32.90	33.01	3,118,639	-0.05(-0.14%)
Jul 20, 2017		33.33	32.99	33.06	3,039,811	-0.09(-0.27%)
Jul 19, 2017	33.18	33.24	33.04	33.15	2,233,210	+0.01(+0.03%)
Jul 18, 2017	32.93	33.19	32.86	33.14	1,856,345	+0.05(+0.15%)
Jul 17, 2017	33.11	33.25	32.96	33.09	2,739,909	-0.05(-0.15%)
Jul 14, 2017	33.03	33.30	32.85	33.14	2,734,121	-0.01(-0.04%)
Jul 13, 2017	33.04	33.21	33.00	33.15	1,916,915	+0.11(+0.32%)
Jul 12, 2017	33.01	33.17	32.95	33.04	2,336,869	+0.00(+0.01%)
Jul 11, 2017	33.11	33.15	32.88	33.04	2,342,020	-0.00(-0.01%)
Jul 10, 2017	33.12	33.23	33.01	33.04	2,970,121	-0.14(-0.42%)
Jul 07, 2017	33.08	33.34	33.03	33.19	3,365,263	+0.19(+0.58%)
Jul 06, 2017	33.33	33.36	32.97	32.99	4,450,573	-0.33(-0.98%)
Jul 05, 2017	33.37	33.50	33.24	33.32	2,682,210	-0.05(-0.15%)

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.