Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.88	34.08	33.68	33.76	378,934	-0.12(-0.35%)
Sep 28, 2017	33.88	34.12	33.64	33.88	358,804	-0.12(-0.35%)
Sep 27, 2017	33.72	34.08	33.40	34.00	544,604	+0.12(+0.35%)
Sep 26, 2017	33.60	34.20	33.48	33.88	452,241	+0.24(+0.71%)
Sep 25, 2017	33.28	33.76	33.20	33.64	517,741	+0.28(+0.84%)
Sep 22, 2017	33.56	33.60	33.20	33.36	366,108	-0.04(-0.12%)
Sep 21, 2017	33.60	33.76	33.38	33.40	390,999	-0.18(-0.54%)
Sep 20, 2017	33.90	33.98	33.43	33.59	565,594	-0.28(-0.82%)
Sep 19, 2017	33.98	34.22	33.75	33.86	453,329	-0.12(-0.35%)
Sep 18, 2017	34.38	34.42	33.82	33.98	298,349	-0.36(-1.04%)
Sep 15, 2017	34.50	34.50	34.02	34.34	912,651	-0.08(-0.23%)
Sep 14, 2017	33.94	34.50	33.86	34.42	342,761	+0.44(+1.29%)
Sep 13, 2017	34.30	34.34	33.98	33.98	496,060	-0.48(-1.39%)
Sep 12, 2017	34.82	34.90	34.14	34.46	281,227	-0.36(-1.03%)
Sep 11, 2017	34.30	34.86	34.30	34.82	263,157	+0.40(+1.16%)
Sep 08, 2017	34.06	34.50	34.02	34.42	306,161	+0.24(+0.70%)
Sep 07, 2017	34.42	34.46	34.02	34.18	385,908	-0.24(-0.69%)
Sep 06, 2017	34.58	34.82	34.36	34.42	297,017	-0.16(-0.46%)
Sep 05, 2017	34.66	34.86	34.40	34.58	353,482	-0.04(-0.11%)
Sep 01, 2017	34.70	34.76	34.42	34.62	349,170	-0.12(-0.34%)
Aug 31, 2017	34.62	34.90	34.50	34.74	370,636	+0.24(+0.69%)
Aug 30, 2017	34.74	34.82	34.38	34.50	254,912	-0.24(-0.69%)
Aug 29, 2017	34.98	35.06	34.70	34.74	374,848	-0.24(-0.68%)
Aug 28, 2017	34.90	35.02	34.78	34.98	259,386	+0.12(+0.34%)
Aug 25, 2017	34.86	34.98	34.70	34.86	195,764	+0.08(+0.23%)
Aug 24, 2017	34.74	34.98	34.42	34.78	327,485	+0.00(+0.00%)
Aug 23, 2017	34.82	34.98	34.62	34.78	362,635	+0.00(+0.00%)
Aug 22, 2017	34.38	34.86	34.26	34.78	411,807	+0.40(+1.16%)
Aug 21, 2017	34.26	34.46	34.06	34.38	275,676	+0.12(+0.35%)
Aug 18, 2017	34.14	34.38	33.98	34.26	863,672	-0.08(-0.23%)
Aug 17, 2017	34.50	34.86	34.34	34.34	448,960	-0.28(-0.80%)
Aug 16, 2017	34.62	34.74	34.42	34.62	295,417	+0.04(+0.12%)
Aug 15, 2017	34.42	34.74	34.34	34.58	315,355	-0.12(-0.34%)
Aug 14, 2017	34.22	34.70	34.10	34.70	359,584	+0.48(+1.40%)
Aug 11, 2017	34.94	35.06	34.02	34.22	537,881	-0.99(-2.82%)
Aug 10, 2017	34.70	35.26	34.62	35.22	656,013	+0.32(+0.91%)
Aug 09, 2017	34.66	34.90	34.46	34.90	538,948	+0.20(+0.57%)
Aug 08, 2017	34.14	34.70	34.10	34.70	430,463	+0.64(+1.87%)
Aug 07, 2017	34.14	34.26	33.98	34.06	397,646	-0.12(-0.35%)
Aug 04, 2017	33.90	34.22	33.71	34.18	338,369	+0.24(+0.70%)
Aug 03, 2017	33.78	34.14	33.59	33.94	444,747	+0.08(+0.23%)
Aug 02, 2017	34.06	34.14	33.67	33.86	419,750	+0.16(+0.47%)
Aug 01, 2017	33.55	33.86	33.51	33.71	653,434	+0.16(+0.47%)
Jul 31, 2017	33.51	33.78	33.31	33.55	1,169,334	+0.08(+0.24%)
Jul 28, 2017	33.67	33.69	33.16	33.47	434,365	-0.28(-0.83%)
Jul 27, 2017	33.23	33.84	33.09	33.75	643,862	+0.56(+1.68%)
Jul 26, 2017	32.87	33.33	32.75	33.19	413,939	+0.24(+0.72%)
Jul 25, 2017	32.59	33.03	32.59	32.95	574,315	+0.32(+0.98%)
Jul 24, 2017	32.71	32.87	32.59	32.63	310,560	-0.12(-0.36%)
Jul 21, 2017	32.71	32.87	32.39	32.75	369,583	+0.28(+0.86%)
Jul 20, 2017	32.47	32.63	32.35	32.47	291,463	+0.08(+0.25%)
Jul 19, 2017	31.99	32.43	31.95	32.39	326,056	+0.48(+1.50%)
Jul 18, 2017	31.87	31.99	31.64	31.91	346,637	+0.12(+0.38%)
Jul 17, 2017	31.60	31.84	31.52	31.80	319,093	+0.20(+0.63%)
Jul 14, 2017	31.72	31.84	31.54	31.60	231,691	+0.04(+0.13%)
Jul 13, 2017	31.84	31.87	31.44	31.56	305,260	-0.32(-1.00%)
Jul 12, 2017	31.91	32.15	31.72	31.87	277,433	+0.32(+1.01%)
Jul 11, 2017	31.84	31.84	31.44	31.56	442,626	-0.20(-0.63%)
Jul 10, 2017	31.87	32.07	31.76	31.76	385,678	-0.12(-0.37%)
Jul 07, 2017	31.60	31.97	31.60	31.87	418,478	+0.32(+1.01%)
Jul 06, 2017	31.68	31.95	31.50	31.56	454,164	-0.32(-1.00%)
Jul 05, 2017	31.76	31.97	31.48	31.87	590,274	+0.08(+0.25%)

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.