Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	35.12	35.34	34.91	35.16	3,556	-0.19(-0.52%)
Oct 30, 2017	35.26	35.39	35.20	35.34	3,392	+0.45(+1.30%)
Oct 27, 2017	34.55	34.89	34.55	34.89	6,211	+0.44(+1.28%)
Oct 26, 2017	34.50	34.52	34.41	34.45	4,363	-0.05(-0.14%)
Oct 25, 2017	34.30	34.50	34.30	34.50	1,473	+0.11(+0.32%)
Oct 24, 2017	33.86	34.39	33.86	34.39	10,735	+0.78(+2.32%)
Oct 23, 2017	33.69	33.82	33.61	33.61	5,776	+0.31(+0.93%)
Oct 20, 2017	33.30	33.37	33.30	33.30	4,619	-0.02(-0.06%)
Oct 19, 2017	33.12	33.32	33.12	33.32	2,224	-0.25(-0.74%)
Oct 18, 2017	33.40	33.57	33.40	33.57	933	+0.04(+0.12%)
Oct 17, 2017	33.26	33.61	33.22	33.53	27,411	+0.02(+0.06%)
Oct 16, 2017	33.95	34.01	33.35	33.51	8,065	-0.25(-0.74%)
Oct 13, 2017	33.80	33.80	33.76	33.76	1,538	+0.46(+1.38%)
Oct 12, 2017	33.09	33.30	33.09	33.30	4,648	+0.50(+1.52%)
Oct 11, 2017	32.76	32.98	32.73	32.80	1,816	+0.23(+0.71%)
Oct 10, 2017	32.51	32.80	32.51	32.57	1,253	-0.03(-0.10%)
Oct 09, 2017	32.52	32.64	32.52	32.60	1,516	+0.03(+0.09%)
Oct 06, 2017	32.62	32.62	32.45	32.57	1,279	+0.05(+0.17%)
Oct 05, 2017	32.45	32.57	32.45	32.52	2,265	-0.27(-0.84%)
Oct 04, 2017	33.16	33.16	32.68	32.79	1,237	+0.28(+0.86%)
Oct 03, 2017	32.32	32.51	32.31	32.51	3,716	+0.11(+0.34%)
Oct 02, 2017	31.91	32.49	31.91	32.40	2,621	-0.28(-0.86%)
Sep 29, 2017	32.52	32.68	32.52	32.68	7,316	+0.02(+0.06%)
Sep 28, 2017	32.95	32.95	32.56	32.66	104,247	-0.19(-0.58%)
Sep 27, 2017	32.10	33.13	32.10	32.85	81,395	-0.46(-1.40%)
Sep 26, 2017	33.31	33.53	33.27	33.31	77,272	-0.02(-0.05%)
Sep 25, 2017	33.43	33.45	33.29	33.33	76,171	+0.15(+0.45%)
Sep 22, 2017	33.09	33.18	32.96	33.18	2,424	+0.08(+0.24%)
Sep 21, 2017	32.91	33.10	32.91	33.10	1,638	+0.10(+0.30%)
Sep 20, 2017	32.88	33.10	32.84	33.00	2,286	+0.15(+0.46%)
Sep 19, 2017	32.90	32.90	32.73	32.85	5,032	-0.01(-0.03%)
Sep 18, 2017	32.91	32.91	32.51	32.86	4,790	+0.30(+0.91%)
Sep 15, 2017	32.49	32.62	32.45	32.56	2,443	+0.15(+0.47%)
Sep 14, 2017	31.89	32.41	31.89	32.41	3,168	+0.15(+0.46%)
Sep 13, 2017	32.23	32.28	32.22	32.26	2,854	-0.28(-0.86%)
Sep 12, 2017	32.59	32.59	32.51	32.54	2,589	-0.46(-1.38%)
Sep 11, 2017	32.99	33.14	32.95	33.00	3,432	+0.23(+0.69%)
Sep 08, 2017	32.84	32.84	32.77	32.77	1,311	+0.30(+0.92%)
Sep 07, 2017	32.31	32.52	32.31	32.47	2,153	-0.13(-0.40%)
Sep 06, 2017	32.62	32.62	32.55	32.60	1,209	+0.30(+0.93%)
Sep 05, 2017	32.28	32.31	32.23	32.30	2,050	-0.33(-1.01%)
Sep 01, 2017	32.56	32.65	32.56	32.63	2,057	-0.05(-0.15%)
Aug 31, 2017	32.55	32.68	32.54	32.68	5,132	+0.80(+2.51%)
Aug 30, 2017	31.71	31.88	31.71	31.88	2,904	-0.21(-0.66%)
Aug 29, 2017	31.94	32.09	31.94	32.09	2,280	+0.09(+0.29%)
Aug 28, 2017	31.78	32.00	31.68	32.00	4,380	+0.17(+0.53%)
Aug 25, 2017	31.48	31.87	31.44	31.83	2,293	+0.14(+0.43%)
Aug 24, 2017	31.75	31.97	31.67	31.69	5,201	-0.41(-1.26%)
Aug 23, 2017	31.90	32.16	31.82	32.10	2,049	+0.02(+0.06%)
Aug 22, 2017	32.02	32.08	31.90	32.08	7,046	+0.21(+0.66%)
Aug 21, 2017	31.57	31.87	31.53	31.87	3,995	-0.01(-0.03%)
Aug 18, 2017	31.77	31.88	31.63	31.88	1,653	+0.47(+1.50%)
Aug 17, 2017	31.60	31.87	31.41	31.41	3,371	-0.29(-0.91%)
Aug 16, 2017	31.47	31.70	31.47	31.70	1,258	-0.25(-0.78%)
Aug 15, 2017	31.91	32.03	31.61	31.95	2,046	+0.24(+0.76%)
Aug 14, 2017	31.50	31.71	31.50	31.71	2,183	+0.28(+0.90%)
Aug 11, 2017	31.47	31.50	31.39	31.43	2,851	-0.02(-0.07%)
Aug 10, 2017	31.59	31.59	31.38	31.45	3,771	-0.20(-0.62%)
Aug 09, 2017	31.56	31.67	31.56	31.64	2,583	-0.12(-0.39%)
Aug 08, 2017	31.80	31.85	31.76	31.77	2,363	+0.00(+0.00%)
Aug 07, 2017	32.00	32.00	31.74	31.77	2,441	+0.03(+0.09%)
Aug 04, 2017	31.58	31.74	31.58	31.74	1,697	-0.27(-0.83%)
Aug 03, 2017	32.01	32.01	32.01	32.01	1,199	+0.20(+0.62%)
Aug 02, 2017	31.67	31.87	31.67	31.81	2,010	-0.54(-1.67%)

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.