Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.38	33.74	33.38	33.73	10,401	+0.56(+1.69%)
Sep 28, 2017	33.21	33.33	33.17	33.17	9,355	-0.09(-0.29%)
Sep 27, 2017	33.18	33.26	33.05	33.26	12,033	+0.01(+0.02%)
Sep 26, 2017	33.58	33.66	33.18	33.25	17,851	-0.40(-1.20%)
Sep 25, 2017	33.66	33.75	33.54	33.66	25,031	-0.02(-0.05%)
Sep 22, 2017	33.69	33.75	33.59	33.67	9,900	+0.02(+0.07%)
Sep 21, 2017	33.27	33.65	33.27	33.65	17,569	+0.35(+1.04%)
Sep 20, 2017	33.57	33.66	33.16	33.30	13,044	-0.20(-0.60%)
Sep 19, 2017	33.56	33.56	33.40	33.50	15,883	-0.22(-0.64%)
Sep 18, 2017	33.81	33.83	33.59	33.72	6,541	+0.01(+0.02%)
Sep 15, 2017	33.80	33.88	33.62	33.71	15,097	-0.02(-0.07%)
Sep 14, 2017	33.69	33.82	33.52	33.73	7,279	-0.13(-0.40%)
Sep 13, 2017	33.93	33.99	33.85	33.87	9,046	-0.06(-0.19%)
Sep 12, 2017	33.96	34.01	33.87	33.93	8,030	-0.28(-0.81%)
Sep 11, 2017	34.03	34.26	33.99	34.21	13,325	+0.39(+1.14%)
Sep 08, 2017	33.94	33.94	33.77	33.82	15,965	-0.36(-1.04%)
Sep 07, 2017	34.05	34.27	34.05	34.18	8,161	+0.23(+0.67%)
Sep 06, 2017	33.77	34.02	33.77	33.95	15,237	+0.31(+0.92%)
Sep 05, 2017	33.87	33.94	33.62	33.64	14,648	-0.65(-1.89%)
Sep 01, 2017	33.93	34.29	33.93	34.29	15,890	+0.30(+0.88%)
Aug 31, 2017	33.66	33.99	33.66	33.99	15,700	+0.68(+2.04%)
Aug 30, 2017	33.16	33.32	33.09	33.31	12,947	+0.26(+0.79%)
Aug 29, 2017	32.93	33.21	32.86	33.05	19,795	-0.18(-0.55%)
Aug 28, 2017	33.16	33.24	33.02	33.23	20,161	+0.15(+0.45%)
Aug 25, 2017	32.76	33.08	32.53	33.08	9,098	+0.59(+1.82%)
Aug 24, 2017	32.48	32.58	32.45	32.49	5,280	+0.00(+0.00%)
Aug 23, 2017	32.14	32.58	32.13	32.49	21,762	+0.30(+0.93%)
Aug 22, 2017	31.97	32.23	31.97	32.19	10,835	+0.43(+1.37%)
Aug 21, 2017	31.89	31.91	31.75	31.75	4,786	-0.21(-0.67%)
Aug 18, 2017	31.74	31.97	31.61	31.97	13,861	+0.22(+0.70%)
Aug 17, 2017	31.78	31.88	31.73	31.74	2,556	+0.35(+1.11%)
Aug 16, 2017	31.62	31.62	31.39	31.40	3,797	-0.01(-0.03%)
Aug 15, 2017	31.44	31.44	31.41	31.41	1,551	-0.04(-0.13%)
Aug 14, 2017	31.53	31.63	31.44	31.44	4,150	+0.06(+0.18%)
Aug 11, 2017	31.33	31.42	31.22	31.39	13,184	-0.07(-0.23%)
Aug 10, 2017	31.78	31.78	31.41	31.46	11,050	-0.36(-1.12%)
Aug 09, 2017	31.82	31.90	31.78	31.82	28,299	+0.11(+0.35%)
Aug 08, 2017	31.86	31.87	31.70	31.71	13,693	-0.21(-0.67%)
Aug 07, 2017	31.58	31.95	31.58	31.92	25,497	+0.31(+0.97%)
Aug 04, 2017	31.40	31.62	31.40	31.61	7,587	+0.31(+1.00%)
Aug 03, 2017	31.47	31.48	31.30	31.30	9,107	-0.17(-0.55%)
Aug 02, 2017	31.52	31.52	31.46	31.47	4,711	-0.13(-0.42%)
Aug 01, 2017	31.52	31.67	31.14	31.60	13,508	-0.07(-0.22%)
Jul 31, 2017	31.38	31.67	31.38	31.67	7,748	+0.29(+0.93%)
Jul 28, 2017	31.33	31.46	31.22	31.38	8,072	-0.17(-0.53%)
Jul 27, 2017	31.76	31.76	31.37	31.55	6,761	-0.27(-0.84%)
Jul 26, 2017	31.51	31.82	31.51	31.82	13,082	+0.32(+1.03%)
Jul 25, 2017	31.49	31.51	31.44	31.49	5,621	-0.08(-0.25%)
Jul 24, 2017	31.55	31.57	31.42	31.57	11,714	-0.15(-0.47%)
Jul 21, 2017	31.92	31.92	31.72	31.72	11,676	-0.29(-0.91%)
Jul 20, 2017	31.88	32.06	31.78	32.01	9,792	-0.15(-0.47%)
Jul 19, 2017	32.01	32.16	31.95	32.16	4,516	+0.20(+0.62%)
Jul 18, 2017	31.90	31.97	31.83	31.97	6,604	+0.09(+0.30%)
Jul 17, 2017	31.82	31.90	31.75	31.87	5,692	-0.21(-0.66%)
Jul 14, 2017	31.93	32.09	31.90	32.08	23,924	+0.47(+1.50%)
Jul 13, 2017	31.56	31.61	31.49	31.61	3,070	+0.24(+0.76%)
Jul 12, 2017	31.16	31.41	30.96	31.37	20,340	+0.43(+1.40%)
Jul 11, 2017	30.93	30.94	30.80	30.94	7,504	+0.06(+0.18%)
Jul 10, 2017	30.86	30.99	30.86	30.88	7,499	+0.13(+0.44%)
Jul 07, 2017	30.76	30.76	30.61	30.75	14,059	+0.22(+0.72%)
Jul 06, 2017	30.75	30.80	30.53	30.53	12,961	-0.03(-0.10%)
Jul 05, 2017	30.46	30.56	30.46	30.56	2,220	-0.23(-0.74%)

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.