Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.23	34.81	34.23	34.62	2,202	-0.25(-0.71%)
Sep 28, 2017	34.03	34.91	34.03	34.86	8,076	+0.59(+1.72%)
Sep 27, 2017	34.08	34.42	33.84	34.27	19,590	+0.59(+1.75%)
Sep 26, 2017	33.44	34.13	33.44	33.68	4,552	+0.05(+0.15%)
Sep 25, 2017	33.63	33.93	33.44	33.63	2,348	-0.05(-0.15%)
Sep 22, 2017	33.36	33.68	33.36	33.68	1,849	+0.44(+1.33%)
Sep 21, 2017	33.44	33.73	33.24	33.24	6,022	-0.05(-0.15%)
Sep 20, 2017	34.17	34.17	33.04	33.29	6,468	-0.59(-1.74%)
Sep 19, 2017	33.54	33.88	33.54	33.88	2,116	+0.84(+2.53%)
Sep 18, 2017	31.79	33.63	31.79	33.04	8,692	-0.05(-0.15%)
Sep 15, 2017	33.83	33.88	33.09	33.09	27,860	-0.64(-1.89%)
Sep 14, 2017	32.95	33.73	32.95	33.73	4,396	-0.10(-0.29%)
Sep 13, 2017	33.93	33.93	33.61	33.83	12,484	+0.00(+0.00%)
Sep 12, 2017	33.83	33.83	33.39	33.83	5,276	+0.15(+0.44%)
Sep 11, 2017	33.19	33.68	33.09	33.68	4,135	+0.79(+2.39%)
Sep 08, 2017	32.55	32.90	32.50	32.90	2,734	+0.54(+1.67%)
Sep 07, 2017	31.22	32.50	30.98	32.36	7,387	+0.12(+0.37%)
Sep 06, 2017	32.38	32.48	32.04	32.24	4,485	+0.10(+0.31%)
Sep 05, 2017	32.53	32.78	31.21	32.14	7,927	-0.88(-2.67%)
Sep 01, 2017	32.09	33.02	31.65	33.02	1,578	+1.08(+3.38%)
Aug 31, 2017	31.94	31.94	31.94	31.94	1,310	+1.08(+3.50%)
Aug 30, 2017	30.86	30.86	30.86	30.86	1,100	+0.29(+0.96%)
Aug 29, 2017	30.03	30.57	30.03	30.57	1,905	+0.44(+1.47%)
Aug 28, 2017	30.23	30.32	30.03	30.13	2,186	-0.20(-0.65%)
Aug 25, 2017	29.93	30.32	29.93	30.32	1,732	-0.10(-0.32%)
Aug 24, 2017	30.23	30.52	30.08	30.42	1,443	+0.00(+0.00%)
Aug 23, 2017	29.98	30.52	29.69	30.42	3,664	+0.59(+1.97%)
Aug 22, 2017	29.94	30.08	29.78	29.83	3,068	+0.00(+0.00%)
Aug 21, 2017	29.44	30.03	29.44	29.83	1,328	-0.20(-0.65%)
Aug 18, 2017	29.73	30.13	29.73	30.03	4,150	-0.25(-0.81%)
Aug 17, 2017	29.78	30.42	29.78	30.27	2,937	-0.25(-0.80%)
Aug 16, 2017	30.81	30.81	30.37	30.52	3,010	-0.29(-0.96%)
Aug 15, 2017	30.42	30.81	30.42	30.81	1,203	-0.05(-0.16%)
Aug 14, 2017	30.86	30.86	30.86	30.86	1,427	+0.54(+1.78%)
Aug 11, 2017	30.07	30.23	29.78	30.32	4,101	-0.44(-1.44%)
Aug 10, 2017	30.77	30.77	30.77	30.77	1,575	-0.44(-1.42%)
Aug 09, 2017	31.21	31.21	31.21	31.21	859	-0.29(-0.93%)
Aug 08, 2017	31.50	31.50	31.50	31.50	444	-0.29(-0.93%)
Aug 07, 2017	30.57	31.80	30.54	31.80	6,348	+0.34(+1.09%)
Aug 04, 2017	30.72	31.45	30.62	31.45	1,559	+0.83(+2.72%)
Aug 03, 2017	32.43	32.43	30.47	30.62	5,857	-1.77(-5.45%)
Aug 02, 2017	32.83	32.83	32.38	32.38	3,286	-0.20(-0.60%)
Aug 01, 2017	33.46	33.51	32.38	32.58	6,884	-1.23(-3.63%)
Jul 31, 2017	34.20	34.20	33.81	33.81	1,799	-0.39(-1.15%)
Jul 28, 2017	34.05	34.35	34.05	34.20	2,457	+0.15(+0.43%)
Jul 27, 2017	34.05	34.05	34.05	34.05	1,625	+0.29(+0.87%)
Jul 26, 2017	34.54	34.54	33.46	33.76	2,588	-0.78(-2.27%)
Jul 25, 2017	34.25	34.54	34.10	34.54	4,256	-0.25(-0.71%)
Jul 24, 2017	34.79	34.79	34.79	34.79	728	+0.20(+0.57%)
Jul 21, 2017	34.84	34.84	34.49	34.59	5,988	+0.10(+0.28%)
Jul 20, 2017	34.49	34.49	34.49	34.49	4,225	+0.00(+0.00%)
Jul 19, 2017	34.79	34.79	33.95	34.49	4,846	+0.05(+0.14%)
Jul 18, 2017	34.40	34.54	34.40	34.45	1,353	-0.20(-0.57%)
Jul 17, 2017	34.69	34.69	34.59	34.64	1,774	+0.00(+0.00%)
Jul 14, 2017	34.64	34.74	34.40	34.64	2,289	+0.05(+0.14%)
Jul 13, 2017	34.59	34.79	34.54	34.59	7,548	+0.00(+0.00%)
Jul 12, 2017	34.35	34.59	34.35	34.59	6,030	+0.00(+0.00%)
Jul 11, 2017	34.00	34.59	33.95	34.59	7,217	+0.10(+0.28%)
Jul 10, 2017	34.30	34.59	34.30	34.49	4,046	+0.15(+0.43%)
Jul 07, 2017	33.41	34.35	33.12	34.35	7,820	+0.79(+2.34%)
Jul 06, 2017	33.81	33.86	33.51	33.56	4,460	-0.54(-1.58%)
Jul 05, 2017	34.00	34.10	33.86	34.10	4,603	-0.29(-0.86%)

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.