Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.03	33.07	33.02	33.07	1,616,801	+0.04(+0.13%)
Oct 30, 2017		33.05	33.00	33.03	327,265	-0.01(-0.04%)
Oct 27, 2017	33.04	33.06	33.00	33.05	402,769	+0.05(+0.15%)
Oct 26, 2017	33.07	33.07	33.00	33.00	353,672	-0.03(-0.11%)
Oct 25, 2017	33.07	33.07	33.01	33.03	612,047	-0.08(-0.23%)
Oct 24, 2017	33.11	33.11	33.10	33.11	573,413	+0.02(+0.06%)
Oct 23, 2017	33.11	33.13	33.08	33.09	444,966	-0.03(-0.10%)
Oct 20, 2017	33.13	33.14	33.10	33.12	619,519	+0.01(+0.04%)
Oct 19, 2017	33.07	33.11	33.06	33.11	527,953	+0.02(+0.06%)
Oct 18, 2017	33.05	33.10	33.05	33.09	782,806	+0.03(+0.08%)
Oct 17, 2017	33.03	33.06	33.01	33.06	443,915	+0.04(+0.13%)
Oct 16, 2017	32.98	33.03	32.98	33.02	562,845	+0.03(+0.08%)
Oct 13, 2017	33.02	33.03	32.97	32.99	545,409	-0.01(-0.04%)
Oct 12, 2017	33.03	33.03	33.00	33.01	800,819	-0.03(-0.08%)
Oct 11, 2017	33.07	33.07	33.02	33.03	562,459	+0.01(+0.02%)
Oct 10, 2017	33.07	33.07	33.02	33.03	693,073	+0.00(+0.00%)
Oct 09, 2017	33.03	33.05	33.01	33.03	428,810	+0.01(+0.02%)
Oct 06, 2017	33.05	33.05	33.00	33.02	806,555	-0.03(-0.10%)
Oct 05, 2017	33.04	33.06	33.03	33.05	556,004	+0.03(+0.11%)
Oct 04, 2017	33.03	33.05	33.01	33.02	558,198	-0.02(-0.06%)
Oct 03, 2017	33.02	33.04	33.00	33.04	788,489	+0.03(+0.10%)
Oct 02, 2017	33.00	33.04	32.98	33.01	1,115,829	-0.01(-0.02%)
Sep 29, 2017	33.00	33.02	32.96	33.01	1,717,146	+0.03(+0.08%)
Sep 28, 2017	32.97	32.99	32.94	32.98	716,355	+0.01(+0.04%)
Sep 27, 2017	32.94	32.99	32.93	32.97	442,847	+0.01(+0.02%)
Sep 26, 2017	32.96	32.98	32.94	32.96	515,107	+0.03(+0.10%)
Sep 25, 2017	32.95	32.95	32.92	32.93	634,119	-0.01(-0.02%)
Sep 22, 2017	32.92	32.93	32.90	32.93	546,026	+0.03(+0.08%)
Sep 21, 2017	32.96	32.96	32.91	32.91	529,223	-0.04(-0.13%)
Sep 20, 2017	32.96	32.96	32.89	32.95	632,383	+0.01(+0.04%)
Sep 19, 2017	32.95	32.95	32.91	32.93	1,550,237	+0.01(+0.04%)
Sep 18, 2017	32.93	32.94	32.91	32.92	1,033,063	-0.01(-0.02%)
Sep 15, 2017	32.90	32.93	32.88	32.93	987,480	+0.03(+0.08%)
Sep 14, 2017	32.85	32.90	32.85	32.90	905,447	+0.04(+0.13%)
Sep 13, 2017	32.85	32.87	32.83	32.86	738,656	-0.01(-0.02%)
Sep 12, 2017	32.82	32.87	32.81	32.87	758,933	+0.03(+0.11%)
Sep 11, 2017	32.87	32.87	32.81	32.83	439,213	+0.08(+0.23%)
Sep 08, 2017	32.83	32.90	32.74	32.76	664,774	-0.08(-0.23%)
Sep 07, 2017	32.87	32.87	32.82	32.83	465,127	+0.00(+0.00%)
Sep 06, 2017	32.84	32.85	32.80	32.83	465,206	+0.03(+0.11%)
Sep 05, 2017	32.85	32.85	32.77	32.80	603,018	-0.06(-0.19%)
Sep 01, 2017	32.87	32.87	32.82	32.86	802,247	+0.03(+0.08%)
Aug 31, 2017	32.80	32.83	32.79	32.83	626,604	+0.05(+0.17%)
Aug 30, 2017	32.75	32.78	32.70	32.78	528,690	+0.04(+0.13%)
Aug 29, 2017	32.70	32.74	32.68	32.74	947,639	-0.01(-0.04%)
Aug 28, 2017	32.77	32.77	32.72	32.75	641,064	+0.00(+0.00%)
Aug 25, 2017	32.74	32.76	32.73	32.75	592,933	+0.05(+0.15%)
Aug 24, 2017	32.73	32.73	32.67	32.70	497,394	+0.01(+0.02%)
Aug 23, 2017	32.70	32.74	32.67	32.70	756,469	-0.01(-0.04%)
Aug 22, 2017	32.65	32.74	32.63	32.71	491,581	+0.10(+0.29%)
Aug 21, 2017	32.61	32.63	32.57	32.61	442,593	+0.04(+0.13%)
Aug 18, 2017	32.57	32.63	32.52	32.57	711,447	+0.05(+0.15%)
Aug 17, 2017	32.66	32.66	32.52	32.52	733,066	-0.14(-0.42%)
Aug 16, 2017	32.66	32.71	32.64	32.66	475,992	+0.01(+0.04%)
Aug 15, 2017	32.63	32.66	32.55	32.65	811,409	+0.01(+0.04%)
Aug 14, 2017	32.63	32.66	32.61	32.63	543,967	+0.12(+0.38%)
Aug 11, 2017	32.54	32.56	32.50	32.51	451,416	+0.05(+0.15%)
Aug 10, 2017	32.66	32.66	32.45	32.46	1,010,314	-0.16(-0.51%)
Aug 09, 2017	32.68	32.68	32.62	32.63	448,683	-0.08(-0.23%)
Aug 08, 2017	32.79	32.80	32.69	32.70	874,185	-0.08(-0.23%)
Aug 07, 2017	32.82	32.82	32.77	32.78	901,825	-0.01(-0.04%)
Aug 04, 2017	32.81	32.81	32.78	32.79	595,525	+0.00(+0.00%)
Aug 03, 2017	32.84	32.84	32.78	32.79	461,367	-0.05(-0.17%)
Aug 02, 2017	32.84	32.85	32.83	32.85	634,020	+0.01(+0.04%)

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.