Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.64	31.69	31.37	31.62	392,778	+0.07(+0.23%)
Sep 28, 2017	31.44	31.64	31.33	31.55	396,348	+0.10(+0.32%)
Sep 27, 2017	31.18	31.50	30.96	31.45	363,965	+0.14(+0.45%)
Sep 26, 2017	31.64	31.75	31.19	31.31	365,180	-0.36(-1.13%)
Sep 25, 2017	31.44	31.85	31.27	31.66	453,247	+0.44(+1.40%)
Sep 22, 2017	31.74	31.88	31.14	31.23	364,936	-0.29(-0.92%)
Sep 21, 2017	31.92	31.99	31.45	31.52	399,313	-0.40(-1.27%)
Sep 20, 2017	32.01	32.07	31.75	31.92	301,672	+0.01(+0.02%)
Sep 19, 2017	32.49	32.49	31.66	31.91	509,535	-0.48(-1.49%)
Sep 18, 2017	32.79	32.81	32.27	32.40	432,594	-0.41(-1.25%)
Sep 15, 2017	32.85	32.85	32.44	32.80	569,473	+0.05(+0.16%)
Sep 14, 2017	32.65	32.75	32.29	32.75	231,417	+0.08(+0.25%)
Sep 13, 2017	32.62	32.72	32.40	32.67	321,594	+0.03(+0.08%)
Sep 12, 2017	33.07	33.22	32.52	32.64	230,876	-0.46(-1.38%)
Sep 11, 2017	32.93	33.22	32.91	33.10	192,048	+0.17(+0.53%)
Sep 08, 2017	32.82	33.16	32.64	32.93	204,699	+0.07(+0.22%)
Sep 07, 2017	32.72	33.00	32.37	32.85	173,043	+0.24(+0.74%)
Sep 06, 2017	32.68	32.96	32.59	32.61	251,514	+0.07(+0.21%)
Sep 05, 2017	32.78	32.95	32.36	32.54	423,282	-0.17(-0.51%)
Sep 01, 2017	32.58	32.81	32.56	32.71	155,066	+0.11(+0.33%)
Aug 31, 2017	32.47	32.73	32.33	32.60	235,868	+0.27(+0.85%)
Aug 30, 2017	32.15	32.41	32.00	32.33	203,634	+0.10(+0.31%)
Aug 29, 2017	31.95	32.42	31.95	32.23	287,290	+0.28(+0.88%)
Aug 28, 2017	32.46	32.55	31.77	31.95	297,311	-0.45(-1.39%)
Aug 25, 2017	32.42	32.60	32.25	32.40	138,255	+0.11(+0.33%)
Aug 24, 2017	32.29	32.45	32.25	32.29	247,511	+0.06(+0.19%)
Aug 23, 2017	31.99	32.31	31.93	32.23	148,462	+0.20(+0.63%)
Aug 22, 2017	32.37	32.43	31.81	32.03	202,363	-0.30(-0.93%)
Aug 21, 2017	31.58	32.44	31.50	32.33	306,167	+0.87(+2.77%)
Aug 18, 2017	31.73	31.76	31.40	31.46	315,263	-0.50(-1.57%)
Aug 17, 2017	32.05	32.16	31.84	31.96	340,138	-0.23(-0.73%)
Aug 16, 2017	31.67	32.43	31.67	32.19	345,071	+0.59(+1.86%)
Aug 15, 2017	31.72	31.72	31.25	31.60	299,937	-0.21(-0.67%)
Aug 14, 2017	31.22	32.02	31.08	31.82	582,082	+0.77(+2.50%)
Aug 11, 2017		32.25	30.72	31.04	935,107	-1.21(-3.75%)
Aug 10, 2017	32.56	33.17	32.12	32.25	636,431	-1.28(-3.82%)
Aug 09, 2017	33.78	33.78	33.21	33.53	252,589	-0.07(-0.20%)
Aug 08, 2017	33.58	33.75	33.53	33.60	219,905	-0.12(-0.36%)
Aug 07, 2017		33.97	33.63	33.72	191,437	-0.20(-0.59%)
Aug 04, 2017	33.97	34.11	33.78	33.92	217,634	-0.17(-0.51%)
Aug 03, 2017	33.53	34.22	33.53	34.09	353,065	+0.54(+1.61%)
Aug 02, 2017	33.97	34.16	33.55	33.55	424,663	-0.54(-1.59%)
Aug 01, 2017	34.55	34.61	34.06	34.09	251,282	-0.39(-1.12%)
Jul 31, 2017	34.26	34.51	33.89	34.48	272,533	+0.29(+0.84%)
Jul 28, 2017	34.29	34.44	34.03	34.20	270,213	-0.08(-0.23%)
Jul 27, 2017	34.51	34.66	34.19	34.28	324,232	-0.23(-0.66%)
Jul 26, 2017	34.38	34.61	34.30	34.50	277,909	+0.15(+0.45%)
Jul 25, 2017	34.22	34.45	33.72	34.35	300,747	+0.11(+0.31%)
Jul 24, 2017	34.20	34.44	33.97	34.24	352,531	+0.04(+0.12%)
Jul 21, 2017	34.33	34.42	33.93	34.20	263,681	+0.09(+0.27%)
Jul 20, 2017	34.36	34.37	34.09	34.11	215,779	-0.10(-0.29%)
Jul 19, 2017	34.14	34.34	34.03	34.21	168,189	+0.17(+0.49%)
Jul 18, 2017	34.06	34.19	33.76	34.04	275,835	+0.05(+0.14%)
Jul 17, 2017	33.80	34.10	33.63	33.99	257,417	+0.24(+0.71%)
Jul 14, 2017	33.78	33.92	33.52	33.76	291,033	+0.22(+0.65%)
Jul 13, 2017	33.56	33.71	33.26	33.54	228,207	-0.01(-0.02%)
Jul 12, 2017	33.34	33.74	33.28	33.54	196,886	+0.38(+1.14%)
Jul 11, 2017	33.05	33.25	32.90	33.16	253,079	+0.05(+0.16%)
Jul 10, 2017	33.58	33.74	33.10	33.11	227,431	-0.40(-1.19%)
Jul 07, 2017	33.60	33.67	33.20	33.51	321,297	-0.06(-0.18%)
Jul 06, 2017	34.07	34.07	33.49	33.57	345,749	-0.65(-1.90%)
Jul 05, 2017	35.16	35.16	34.04	34.22	375,044	-0.80(-2.30%)

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.