Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.07	35.40	34.56	34.92	76,037	-0.06(-0.16%)
Sep 28, 2017	35.18	35.18	34.61	34.97	108,895	-0.21(-0.61%)
Sep 27, 2017	34.62	35.40	34.06	35.19	225,422	+0.94(+2.76%)
Sep 26, 2017	34.32	34.38	33.89	34.24	79,818	+0.19(+0.54%)
Sep 25, 2017	33.53	34.16	33.46	34.06	68,249	+0.23(+0.68%)
Sep 22, 2017	33.10	33.89	33.10	33.83	94,249	+0.44(+1.33%)
Sep 21, 2017	33.32	33.81	33.32	33.38	85,613	+0.12(+0.36%)
Sep 20, 2017	33.01	33.52	32.73	33.26	59,204	+0.30(+0.90%)
Sep 19, 2017	32.71	33.12	32.66	32.96	87,422	+0.22(+0.68%)
Sep 18, 2017	32.93	33.28	32.71	32.74	114,161	-0.19(-0.59%)
Sep 15, 2017	33.46	33.46	32.50	32.94	962,914	-0.13(-0.39%)
Sep 14, 2017	33.44	33.44	32.81	33.07	109,820	+0.16(+0.48%)
Sep 13, 2017	32.71	33.08	32.64	32.91	156,449	+0.20(+0.62%)
Sep 12, 2017	33.03	33.03	32.21	32.71	93,190	+0.50(+1.55%)
Sep 11, 2017	31.94	32.65	31.86	32.21	73,536	+0.68(+2.14%)
Sep 08, 2017	31.91	32.21	31.39	31.53	84,037	-0.11(-0.35%)
Sep 07, 2017	31.25	31.98	31.15	31.64	75,703	-0.06(-0.20%)
Sep 06, 2017	32.27	32.27	31.36	31.71	108,972	-0.36(-1.13%)
Sep 05, 2017	32.51	32.87	31.76	32.07	70,386	-0.52(-1.59%)
Sep 01, 2017	32.24	32.73	32.09	32.58	54,166	+0.42(+1.30%)
Aug 31, 2017	32.02	32.73	31.88	32.17	76,935	+0.17(+0.52%)
Aug 30, 2017	32.10	32.49	31.71	32.00	81,617	+0.04(+0.12%)
Aug 29, 2017	31.75	32.27	31.67	31.96	46,955	-0.14(-0.43%)
Aug 28, 2017	32.18	32.37	31.71	32.10	57,971	-0.04(-0.12%)
Aug 25, 2017	32.33	32.70	32.05	32.14	83,693	-0.17(-0.52%)
Aug 24, 2017	31.58	32.41	31.58	32.31	105,608	+0.50(+1.57%)
Aug 23, 2017	31.46	32.12	31.46	31.81	39,483	+0.08(+0.26%)
Aug 22, 2017	31.72	32.03	31.49	31.72	77,925	+0.20(+0.65%)
Aug 21, 2017	31.46	31.80	31.34	31.52	48,831	+0.03(+0.09%)
Aug 18, 2017	31.14	31.72	31.14	31.49	104,364	+0.03(+0.09%)
Aug 17, 2017	31.44	31.96	31.38	31.46	66,911	-0.49(-1.54%)
Aug 16, 2017	32.70	32.70	31.71	31.96	74,659	-0.53(-1.62%)
Aug 15, 2017	32.48	32.91	32.19	32.48	204,526	+0.99(+3.15%)
Aug 14, 2017	30.73	31.63	30.50	31.49	97,112	+0.94(+3.09%)
Aug 11, 2017	30.83	30.87	30.40	30.55	90,276	-0.23(-0.75%)
Aug 10, 2017	31.76	31.76	30.55	30.78	107,341	-1.14(-3.57%)
Aug 09, 2017	31.43	32.25	31.43	31.92	73,100	-0.22(-0.69%)
Aug 08, 2017	31.50	32.78	31.47	32.14	436,398	+0.55(+1.73%)
Aug 07, 2017	31.21	31.81	30.98	31.59	37,192	+0.05(+0.15%)
Aug 04, 2017	31.27	31.69	31.13	31.55	44,285	+0.34(+1.10%)
Aug 03, 2017	30.84	31.71	30.58	31.21	39,695	+0.38(+1.23%)
Aug 02, 2017	31.71	31.86	30.56	30.83	104,967	-1.04(-3.25%)
Aug 01, 2017	31.80	31.98	30.92	31.86	46,203	+0.05(+0.15%)
Jul 31, 2017	31.63	32.24	31.60	31.82	77,855	+0.25(+0.79%)
Jul 28, 2017	31.12	31.87	31.00	31.57	41,266	+0.44(+1.43%)
Jul 27, 2017	31.23	31.32	30.82	31.12	37,439	-0.10(-0.33%)
Jul 26, 2017	31.87	31.94	30.98	31.22	62,925	-0.59(-1.86%)
Jul 25, 2017	31.62	32.30	31.23	31.82	110,595	+0.44(+1.42%)
Jul 24, 2017	33.32	33.32	31.21	31.37	78,643	-0.57(-1.80%)
Jul 21, 2017	32.09	32.34	30.68	31.95	213,260	+0.47(+1.50%)
Jul 20, 2017	31.94	32.17	31.44	31.47	117,712	-0.38(-1.19%)
Jul 19, 2017	32.57	32.66	31.84	31.85	81,458	-0.34(-1.06%)
Jul 18, 2017	32.22	32.68	31.90	32.20	77,489	-0.07(-0.23%)
Jul 17, 2017	31.53	32.61	31.53	32.27	111,976	+0.09(+0.29%)
Jul 14, 2017	33.22	33.22	32.18	32.18	283,046	-0.69(-2.08%)
Jul 13, 2017	32.46	33.27	32.42	32.86	100,526	-0.20(-0.62%)
Jul 12, 2017	32.60	33.20	32.60	33.07	153,181	-0.04(-0.11%)
Jul 11, 2017	32.41	33.33	32.41	33.10	130,740	-0.06(-0.20%)
Jul 10, 2017	33.49	33.87	33.07	33.17	179,506	-0.47(-1.40%)
Jul 07, 2017	33.76	34.03	33.54	33.64	98,062	-0.07(-0.22%)
Jul 06, 2017	33.37	33.83	33.37	33.71	88,775	+0.21(+0.64%)
Jul 05, 2017	33.69	33.70	33.48	33.50	37,316	-0.18(-0.52%)

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.