Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	34.89	35.77	34.36	34.78	817,799	+0.21(+0.61%)
Oct 30, 2017	35.47	35.59	34.35	34.57	705,199	+0.19(+0.56%)
Oct 27, 2017	34.71	34.71	34.22	34.38	457,225	+0.23(+0.67%)
Oct 26, 2017	34.45	34.51	34.11	34.15	217,029	-0.03(-0.08%)
Oct 25, 2017	34.61	34.75	33.96	34.18	172,772	-0.23(-0.67%)
Oct 24, 2017	34.69	35.09	34.39	34.41	180,445	-0.26(-0.74%)
Oct 23, 2017	34.76	34.79	34.48	34.67	124,219	-0.41(-1.17%)
Oct 20, 2017	34.80	35.19	34.78	35.08	134,771	+0.35(+1.02%)
Oct 19, 2017	34.67	34.90	34.50	34.72	119,234	-0.12(-0.36%)
Oct 18, 2017	34.94	34.97	34.52	34.85	399,463	-0.01(-0.03%)
Oct 17, 2017	34.76	35.01	34.60	34.86	150,119	-0.16(-0.46%)
Oct 16, 2017	35.13	35.25	34.86	35.02	209,136	+0.55(+1.61%)
Oct 13, 2017	34.43	34.60	34.11	34.47	153,761	+0.17(+0.50%)
Oct 12, 2017	34.57	34.80	34.17	34.29	746,670	-0.26(-0.75%)
Oct 11, 2017	34.63	34.79	34.56	34.55	143,691	-0.37(-1.07%)
Oct 10, 2017	35.06	35.12	34.76	34.92	314,658	-0.09(-0.25%)
Oct 09, 2017	34.99	35.15	34.89	35.01	133,427	+0.29(+0.83%)
Oct 06, 2017	34.61	34.74	34.49	34.72	140,529	+0.02(+0.06%)
Oct 05, 2017	34.68	34.85	34.62	34.70	173,344	-0.01(-0.03%)
Oct 04, 2017	34.81	35.10	34.64	34.71	316,759	+0.70(+2.05%)
Oct 03, 2017	34.27	34.27	33.76	34.02	271,646	-0.96(-2.73%)
Oct 02, 2017	34.25	35.34	34.20	34.97	355,565	+0.85(+2.49%)
Sep 29, 2017	33.99	34.12	33.89	34.12	359,108	-0.23(-0.67%)
Sep 28, 2017	33.94	34.41	33.90	34.35	539,129	+1.35(+4.09%)
Sep 27, 2017			32.50	33.00	593,758	-1.13(-3.31%)
Sep 26, 2017	34.25	34.40	33.89	34.13	370,235	-0.87(-2.49%)
Sep 25, 2017	35.39	35.48	34.91	35.00	376,254	-1.01(-2.81%)
Sep 22, 2017	36.01	36.18	35.75	36.01	388,574	-0.06(-0.16%)
Sep 21, 2017	36.45	36.60	35.82	36.07	920,241	+1.95(+5.72%)
Sep 20, 2017	34.10	34.91	33.82	34.12	486,962	+1.07(+3.24%)
Sep 19, 2017	33.14	33.16	32.98	33.05	249,752	+0.04(+0.12%)
Sep 18, 2017	33.02	33.12	32.64	33.01	373,965	+0.71(+2.19%)
Sep 15, 2017	33.17	33.17	32.02	32.30	368,859	-1.19(-3.54%)
Sep 14, 2017	33.52	33.77	33.47	33.49	203,003	+0.11(+0.32%)
Sep 13, 2017	32.84	33.45	32.84	33.38	287,404	+0.68(+2.08%)
Sep 12, 2017	32.35	32.92	32.29	32.71	246,255	+0.28(+0.86%)
Sep 11, 2017	32.14	32.47	32.05	32.43	194,564	+0.53(+1.65%)
Sep 08, 2017	32.32	32.32	31.67	31.90	292,876	-1.05(-3.19%)
Sep 07, 2017	32.84	33.16	32.80	32.95	251,000	+0.33(+1.00%)
Sep 06, 2017	32.50	32.67	32.26	32.63	216,370	+0.26(+0.80%)
Sep 05, 2017	32.93	32.93	32.27	32.37	377,253	-0.78(-2.37%)
Sep 01, 2017	33.12	34.36	32.51	33.16	1,055,991	+2.37(+7.70%)
Aug 31, 2017	30.30	30.80	29.82	30.78	590,579	+0.62(+2.06%)
Aug 30, 2017	30.32	30.32	29.98	30.16	131,370	-0.18(-0.60%)
Aug 29, 2017	30.22	30.40	30.01	30.34	285,606	-0.03(-0.09%)
Aug 28, 2017	30.32	30.40	29.63	30.37	453,823	+0.05(+0.16%)
Aug 25, 2017	30.03	30.37	30.03	30.32	310,369	+0.31(+1.02%)
Aug 24, 2017	30.61	30.64	29.94	30.02	660,754	+0.14(+0.48%)
Aug 23, 2017	30.02	30.12	29.76	29.88	251,076	+0.12(+0.42%)
Aug 22, 2017	29.38	29.88	29.35	29.75	284,110	+0.96(+3.32%)
Aug 21, 2017	28.95	29.16	28.53	28.79	352,888	-0.61(-2.08%)
Aug 18, 2017	29.41	29.51	29.31	29.41	179,044	-0.07(-0.23%)
Aug 17, 2017	29.64	29.81	29.47	29.47	283,238	-0.12(-0.42%)
Aug 16, 2017	29.46	29.68	29.42	29.60	294,543	+0.17(+0.58%)
Aug 15, 2017	29.44	29.51	29.03	29.43	273,438	+0.05(+0.16%)
Aug 14, 2017	29.99	30.11	29.34	29.38	430,707	-0.44(-1.48%)
Aug 11, 2017	29.14	30.23	29.08	29.82	524,945	+0.81(+2.80%)
Aug 10, 2017	29.18	29.43	28.90	29.00	905,940	-1.84(-5.95%)
Aug 09, 2017	30.80	31.08	30.64	30.84	634,098	-0.59(-1.89%)
Aug 08, 2017	31.47	31.79	31.23	31.43	569,875	-1.30(-3.97%)
Aug 07, 2017	32.90	32.90	32.28	32.73	519,749	-0.33(-0.98%)
Aug 04, 2017		34.50	33.01	33.06	736,569	-1.44(-4.19%)
Aug 03, 2017	34.89	34.89	34.29	34.50	455,278	-0.89(-2.51%)
Aug 02, 2017	35.57	35.57	35.07	35.39	422,461	-0.32(-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.