Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.80	34.83	34.77	34.83	108,411	+0.09(+0.27%)
Sep 28, 2017	34.60	34.75	34.52	34.74	145,426	+0.13(+0.37%)
Sep 27, 2017	34.61	34.64	34.45	34.61	117,368	-0.03(-0.09%)
Sep 26, 2017	34.64	34.72	34.60	34.64	66,259	-0.03(-0.09%)
Sep 25, 2017	34.69	34.81	34.64	34.67	73,828	-0.08(-0.23%)
Sep 22, 2017	34.67	34.83	34.67	34.75	56,724	+0.11(+0.32%)
Sep 21, 2017	34.80	34.80	34.64	34.64	41,726	-0.11(-0.32%)
Sep 20, 2017	34.79	34.93	34.65	34.75	79,791	-0.03(-0.09%)
Sep 19, 2017	34.83	34.83	34.74	34.79	65,843	-0.05(-0.14%)
Sep 18, 2017	34.83	34.97	34.80	34.83	98,960	+0.06(+0.18%)
Sep 15, 2017	34.71	34.80	34.71	34.77	61,347	+0.14(+0.41%)
Sep 14, 2017	34.56	34.67	34.52	34.63	78,225	+0.06(+0.18%)
Sep 13, 2017	34.67	34.67	34.53	34.56	60,726	-0.16(-0.46%)
Sep 12, 2017	34.80	34.80	34.71	34.72	98,017	-0.05(-0.14%)
Sep 11, 2017	34.67	34.79	34.64	34.77	149,581	+0.28(+0.83%)
Sep 08, 2017	34.53	34.56	34.46	34.48	125,840	-0.06(-0.18%)
Sep 07, 2017	34.53	34.61	34.50	34.55	111,209	+0.21(+0.60%)
Sep 06, 2017	34.34	34.48	34.32	34.34	70,773	+0.14(+0.42%)
Sep 05, 2017	34.45	34.60	34.19	34.20	276,044	-0.24(-0.69%)
Sep 01, 2017	34.36	34.48	34.36	34.44	55,774	+0.21(+0.60%)
Aug 31, 2017	34.23	34.31	34.14	34.23	93,842	+0.20(+0.60%)
Aug 30, 2017	34.04	34.07	33.93	34.03	187,875	-0.13(-0.37%)
Aug 29, 2017	34.07	34.22	34.07	34.15	81,354	-0.13(-0.37%)
Aug 28, 2017	34.34	34.36	34.18	34.28	77,741	+0.03(+0.09%)
Aug 25, 2017	34.22	34.31	34.16	34.25	143,934	+0.22(+0.65%)
Aug 24, 2017	34.06	34.12	33.99	34.03	59,918	+0.06(+0.19%)
Aug 23, 2017	33.84	33.99	33.77	33.96	47,486	+0.02(+0.05%)
Aug 22, 2017	33.88	33.98	33.82	33.95	99,848	+0.16(+0.47%)
Aug 21, 2017	33.63	33.81	33.63	33.79	109,768	+0.16(+0.47%)
Aug 18, 2017	33.63	33.67	33.47	33.63	89,367	+0.08(+0.23%)
Aug 17, 2017	33.87	33.90	33.54	33.55	196,044	-0.39(-1.16%)
Aug 16, 2017	33.87	33.98	33.82	33.95	206,050	+0.24(+0.70%)
Aug 15, 2017	33.85	33.98	33.60	33.71	823,093	-0.19(-0.56%)
Aug 14, 2017	33.77	34.02	33.75	33.90	375,615	+0.33(+0.98%)
Aug 11, 2017	33.60	33.60	33.43	33.57	185,134	-0.09(-0.28%)
Aug 10, 2017	33.95	33.95	33.66	33.66	186,625	-0.35(-1.02%)
Aug 09, 2017	34.06	34.06	33.96	34.01	137,083	-0.11(-0.32%)
Aug 08, 2017	34.15	34.23	34.06	34.12	308,662	-0.03(-0.09%)
Aug 07, 2017	33.99	34.15	33.96	34.15	1,007,642	+0.16(+0.46%)
Aug 04, 2017	34.07	34.09	33.90	33.99	610,248	-0.11(-0.32%)
Aug 03, 2017	34.28	34.28	34.06	34.10	122,596	-0.17(-0.50%)
Aug 02, 2017	34.44	34.44	34.20	34.28	121,171	-0.19(-0.55%)
Aug 01, 2017	34.47	34.47	34.37	34.47	97,470	+0.05(+0.14%)
Jul 31, 2017	34.32	34.43	34.20	34.42	100,966	+0.06(+0.18%)
Jul 28, 2017	34.31	34.39	34.21	34.36	83,271	+0.00(+0.00%)
Jul 27, 2017	34.47	34.47	34.27	34.36	145,806	-0.05(-0.14%)
Jul 26, 2017	34.34	34.43	34.31	34.40	87,392	+0.13(+0.37%)
Jul 25, 2017	34.28	34.32	34.23	34.28	94,860	+0.08(+0.23%)
Jul 24, 2017	34.26	34.26	34.15	34.20	550,460	-0.06(-0.18%)
Jul 21, 2017	34.32	34.32	34.18	34.26	70,532	-0.02(-0.05%)
Jul 20, 2017	34.31	34.36	34.23	34.28	63,789	-0.03(-0.09%)
Jul 19, 2017	34.11	34.31	34.11	34.31	131,560	+0.27(+0.78%)
Jul 18, 2017	34.12	34.12	33.97	34.04	75,356	-0.09(-0.28%)
Jul 17, 2017	34.11	34.20	34.07	34.14	141,435	+0.03(+0.09%)
Jul 14, 2017	33.93	34.15	33.93	34.11	122,026	+0.39(+1.16%)
Jul 13, 2017	33.79	33.79	33.67	33.71	110,401	+0.00(+0.00%)
Jul 12, 2017	33.61	33.76	33.61	33.71	90,866	+0.22(+0.65%)
Jul 11, 2017	33.48	33.53	33.32	33.50	139,566	+0.00(+0.00%)
Jul 10, 2017	33.54	33.59	33.43	33.50	138,951	-0.08(-0.23%)
Jul 07, 2017	33.64	33.64	33.40	33.57	107,565	+0.06(+0.19%)
Jul 06, 2017	33.78	33.78	33.51	33.51	129,390	-0.31(-0.93%)
Jul 05, 2017	34.04	34.04	33.76	33.82	149,458	-0.20(-0.60%)

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.