Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	34.27	35.14	33.76	34.17	832,448	+0.21(+0.61%)
Oct 30, 2017	34.85	34.97	33.75	33.96	717,831	+0.19(+0.56%)
Oct 27, 2017	34.10	34.10	33.61	33.77	465,415	+0.23(+0.67%)
Oct 26, 2017	33.84	33.91	33.51	33.55	220,917	-0.03(-0.08%)
Oct 25, 2017	34.00	34.14	33.36	33.58	175,867	-0.23(-0.67%)
Oct 24, 2017	34.07	34.47	33.78	33.80	183,677	-0.25(-0.74%)
Oct 23, 2017	34.15	34.18	33.88	34.06	126,444	-0.40(-1.17%)
Oct 20, 2017	34.19	34.57	34.17	34.46	137,185	+0.35(+1.02%)
Oct 19, 2017	34.06	34.28	33.90	34.11	121,370	-0.12(-0.36%)
Oct 18, 2017	34.33	34.36	33.92	34.23	406,618	-0.01(-0.03%)
Oct 17, 2017	34.15	34.39	33.99	34.24	152,808	-0.16(-0.46%)
Oct 16, 2017	34.52	34.63	34.24	34.40	212,882	+0.54(+1.61%)
Oct 13, 2017	33.82	33.99	33.51	33.86	156,515	+0.17(+0.50%)
Oct 12, 2017	33.96	34.19	33.57	33.69	760,045	-0.25(-0.75%)
Oct 11, 2017	34.02	34.18	33.95	33.94	146,265	-0.37(-1.07%)
Oct 10, 2017	34.44	34.50	34.15	34.31	320,294	-0.08(-0.25%)
Oct 09, 2017	34.38	34.54	34.27	34.39	135,817	+0.28(+0.83%)
Oct 06, 2017	34.00	34.13	33.89	34.11	143,046	+0.02(+0.06%)
Oct 05, 2017	34.07	34.23	34.01	34.09	176,449	-0.01(-0.03%)
Oct 04, 2017	34.20	34.48	34.03	34.10	322,433	+0.69(+2.05%)
Oct 03, 2017	33.67	33.67	33.16	33.42	276,512	-0.94(-2.73%)
Oct 02, 2017	33.64	34.71	33.60	34.36	361,934	+0.84(+2.49%)
Sep 29, 2017	33.39	33.52	33.30	33.52	365,540	-0.23(-0.67%)
Sep 28, 2017	33.34	33.80	33.30	33.75	548,787	+1.32(+4.09%)
Sep 27, 2017			31.93	32.42	604,394	-1.11(-3.31%)
Sep 26, 2017	33.65	33.80	33.30	33.53	376,867	-0.85(-2.49%)
Sep 25, 2017	34.77	34.85	34.30	34.38	382,994	-1.00(-2.81%)
Sep 22, 2017	35.37	35.54	35.12	35.38	395,535	-0.06(-0.16%)
Sep 21, 2017	35.81	35.95	35.19	35.44	936,725	+1.92(+5.72%)
Sep 20, 2017	33.50	34.30	33.23	33.52	495,685	+1.05(+3.24%)
Sep 19, 2017	32.55	32.57	32.40	32.47	254,225	+0.04(+0.12%)
Sep 18, 2017	32.44	32.53	32.06	32.43	380,664	+0.70(+2.19%)
Sep 15, 2017	32.59	32.59	31.45	31.74	375,466	-1.16(-3.54%)
Sep 14, 2017	32.93	33.17	32.88	32.90	206,640	+0.10(+0.32%)
Sep 13, 2017	32.26	32.86	32.26	32.80	292,552	+0.67(+2.08%)
Sep 12, 2017	31.78	32.34	31.73	32.13	250,666	+0.27(+0.86%)
Sep 11, 2017	31.58	31.90	31.48	31.86	198,050	+0.52(+1.65%)
Sep 08, 2017	31.75	31.75	31.12	31.34	298,122	-1.03(-3.19%)
Sep 07, 2017	32.26	32.57	32.22	32.37	255,496	+0.32(+1.00%)
Sep 06, 2017	31.92	32.09	31.69	32.05	220,246	+0.25(+0.80%)
Sep 05, 2017	32.35	32.35	31.70	31.80	384,010	-0.77(-2.36%)
Sep 01, 2017	32.53	33.76	31.94	32.57	1,074,907	+2.33(+7.70%)
Aug 31, 2017	29.76	30.26	29.29	30.24	601,158	+0.61(+2.06%)
Aug 30, 2017	29.78	29.78	29.45	29.63	133,724	-0.18(-0.60%)
Aug 29, 2017	29.69	29.87	29.48	29.81	290,722	-0.03(-0.09%)
Aug 28, 2017	29.78	29.87	29.11	29.84	461,952	+0.05(+0.16%)
Aug 25, 2017	29.50	29.84	29.50	29.79	315,929	+0.30(+1.02%)
Aug 24, 2017	30.07	30.10	29.42	29.49	672,590	+0.14(+0.48%)
Aug 23, 2017	29.49	29.59	29.24	29.35	255,573	+0.12(+0.42%)
Aug 22, 2017	28.86	29.35	28.83	29.23	289,199	+0.94(+3.32%)
Aug 21, 2017	28.44	28.64	28.02	28.29	359,209	-0.60(-2.08%)
Aug 18, 2017	28.89	28.99	28.80	28.89	182,252	-0.07(-0.23%)
Aug 17, 2017	29.11	29.28	28.95	28.95	288,311	-0.12(-0.42%)
Aug 16, 2017	28.95	29.16	28.90	29.08	299,819	+0.17(+0.58%)
Aug 15, 2017	28.92	28.99	28.52	28.91	278,336	+0.05(+0.16%)
Aug 14, 2017	29.46	29.58	28.82	28.86	438,422	-0.43(-1.48%)
Aug 11, 2017	28.63	29.70	28.57	29.29	534,348	+0.80(+2.80%)
Aug 10, 2017	28.66	28.91	28.39	28.49	922,168	-1.80(-5.95%)
Aug 09, 2017	30.26	30.53	30.10	30.30	645,456	-0.58(-1.89%)
Aug 08, 2017	30.92	31.23	30.68	30.88	580,083	-1.28(-3.97%)
Aug 07, 2017	32.32	32.32	31.72	32.16	529,059	-0.32(-0.98%)
Aug 04, 2017		33.90	32.43	32.48	749,763	-1.42(-4.19%)
Aug 03, 2017	34.27	34.27	33.69	33.90	463,433	-0.87(-2.51%)
Aug 02, 2017	34.94	34.94	34.45	34.77	430,028	-0.31(-0.88%)

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.