Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	34.35	35.00	34.32	34.72	248,916	+0.49(+1.43%)
Oct 30, 2017	34.85	34.92	34.06	34.23	152,776	-0.66(-1.89%)
Oct 27, 2017	35.02	35.24	34.77	34.89	140,190	-0.04(-0.11%)
Oct 26, 2017	34.56	34.98	34.28	34.93	207,074	+0.64(+1.87%)
Oct 25, 2017	34.41	34.46	33.84	34.29	203,669	-0.13(-0.38%)
Oct 24, 2017	34.59	34.92	34.28	34.42	200,332	-0.02(-0.06%)
Oct 23, 2017	35.05	35.05	34.43	34.44	123,522	-0.44(-1.26%)
Oct 20, 2017	34.95	35.00	34.46	34.88	263,864	+0.15(+0.43%)
Oct 19, 2017	34.57	34.79	34.18	34.73	194,713	+0.01(+0.03%)
Oct 18, 2017	34.10	34.90	34.10	34.72	240,957	+0.85(+2.51%)
Oct 17, 2017	34.18	34.29	33.54	33.87	175,454	-0.47(-1.37%)
Oct 16, 2017	33.63	34.34	33.41	34.34	269,827	+0.85(+2.54%)
Oct 13, 2017	34.16	34.16	33.47	33.49	253,399	-0.55(-1.62%)
Oct 12, 2017	34.27	34.42	33.82	34.04	163,144	-0.26(-0.76%)
Oct 11, 2017	34.80	35.04	34.08	34.30	178,695	-0.49(-1.41%)
Oct 10, 2017	34.64	34.80	34.36	34.79	195,232	+0.47(+1.37%)
Oct 09, 2017	34.26	34.60	34.05	34.32	242,123	-0.01(-0.03%)
Oct 06, 2017	34.97	35.07	34.05	34.33	362,071	-0.60(-1.72%)
Oct 05, 2017	35.03	35.11	34.58	34.93	213,330	-0.09(-0.26%)
Oct 04, 2017	34.73	35.30	34.46	35.02	364,206	+0.14(+0.40%)
Oct 03, 2017	34.91	35.35	34.72	34.88	442,801	+0.13(+0.37%)
Oct 02, 2017	33.83	34.87	33.76	34.75	452,776	+1.13(+3.36%)
Sep 29, 2017	34.78	35.03	33.55	33.62	422,084	-1.19(-3.42%)
Sep 28, 2017	33.83	35.00	33.80	34.81	516,611	+0.95(+2.81%)
Sep 27, 2017	33.66	34.52	33.42	33.86	476,679	+0.39(+1.17%)
Sep 26, 2017	33.37	33.66	33.24	33.47	297,211	+0.24(+0.72%)
Sep 25, 2017	33.30	33.56	32.73	33.23	240,020	-0.01(-0.03%)
Sep 22, 2017	33.27	33.41	32.76	33.24	443,856	+0.03(+0.09%)
Sep 21, 2017	33.86	33.86	33.15	33.21	535,238	-0.67(-1.98%)
Sep 20, 2017	34.56	34.78	33.69	33.88	442,575	-0.68(-1.97%)
Sep 19, 2017	34.14	34.68	34.14	34.56	196,694	+0.54(+1.59%)
Sep 18, 2017	33.94	34.19	33.61	34.02	313,153	+0.00(+0.00%)
Sep 15, 2017	34.22	34.40	33.99	34.02	462,055	-0.21(-0.61%)
Sep 14, 2017	33.84	34.40	33.70	34.23	338,364	+0.37(+1.09%)
Sep 13, 2017	35.32	35.49	33.78	33.86	477,544	-1.52(-4.30%)
Sep 12, 2017	35.66	35.94	35.26	35.38	270,589	-0.12(-0.34%)
Sep 11, 2017	36.17	36.54	35.45	35.50	217,207	-0.34(-0.95%)
Sep 08, 2017	34.93	35.99	34.90	35.84	264,788	+0.78(+2.22%)
Sep 07, 2017	35.15	35.22	34.85	35.06	414,814	-0.15(-0.43%)
Sep 06, 2017	35.76	35.76	35.07	35.21	307,203	-0.46(-1.29%)
Sep 05, 2017	36.35	36.50	35.51	35.67	192,950	-0.73(-2.01%)
Sep 01, 2017	35.91	36.48	35.85	36.40	236,092	+0.67(+1.88%)
Aug 31, 2017	35.61	36.03	35.41	35.73	304,926	+0.33(+0.93%)
Aug 30, 2017	35.55	35.85	35.36	35.40	257,602	-0.19(-0.53%)
Aug 29, 2017	35.23	35.84	35.23	35.59	251,203	+0.12(+0.34%)
Aug 28, 2017	35.31	35.73	35.21	35.47	197,837	+0.20(+0.57%)
Aug 25, 2017	35.50	35.69	34.77	35.27	259,704	+0.04(+0.11%)
Aug 24, 2017	35.01	35.42	34.80	35.23	162,388	+0.28(+0.80%)
Aug 23, 2017	34.84	35.24	34.80	34.95	279,927	-0.21(-0.60%)
Aug 22, 2017	31.98	35.32	31.98	35.16	519,740	-0.49(-1.37%)
Aug 21, 2017	35.46	35.84	35.16	35.65	220,523	+0.23(+0.65%)
Aug 18, 2017	35.10	35.77	34.91	35.42	202,486	+0.08(+0.23%)
Aug 17, 2017	34.10	36.71	31.52	35.34	776,752	-2.84(-7.44%)
Aug 16, 2017	37.93	38.33	37.85	38.18	230,306	+0.27(+0.71%)
Aug 15, 2017	38.35	38.35	37.81	37.91	262,297	-0.34(-0.89%)
Aug 14, 2017	37.71	38.50	37.62	38.25	216,618	+0.88(+2.35%)
Aug 11, 2017	36.69	37.91	36.21	37.37	292,710	+0.18(+0.48%)
Aug 10, 2017	37.98	38.20	37.16	37.19	251,664	-0.98(-2.57%)
Aug 09, 2017	38.61	38.94	38.03	38.17	276,215	-0.61(-1.57%)
Aug 08, 2017	39.50	39.50	38.73	38.78	175,230	-0.90(-2.27%)
Aug 07, 2017	39.50	39.84	39.29	39.68	278,923	-0.03(-0.08%)
Aug 04, 2017		39.79	38.74	39.71	378,403	+0.85(+2.19%)
Aug 03, 2017	38.24	38.97	37.95	38.86	363,918	+0.13(+0.34%)
Aug 02, 2017	40.11	40.19	38.31	38.73	495,250	-1.66(-4.11%)

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.