Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.93	35.20	34.67	35.13	191,225	+0.18(+0.50%)
Sep 28, 2017	34.72	35.26	34.55	34.96	175,211	+0.17(+0.48%)
Sep 27, 2017	34.34	36.35	34.20	34.79	223,281	+0.60(+1.77%)
Sep 26, 2017	33.77	34.25	33.65	34.19	187,415	+0.50(+1.48%)
Sep 25, 2017	33.36	33.77	33.07	33.69	166,053	+0.31(+0.92%)
Sep 22, 2017	32.93	33.43	32.93	33.38	179,154	+0.44(+1.33%)
Sep 21, 2017	33.01	33.39	32.74	32.94	150,545	-0.11(-0.34%)
Sep 20, 2017	33.49	33.75	33.01	33.06	160,010	-0.48(-1.44%)
Sep 19, 2017	33.45	33.73	33.38	33.54	123,488	+0.15(+0.45%)
Sep 18, 2017	32.84	33.47	32.84	33.39	252,456	+0.59(+1.79%)
Sep 15, 2017	33.07	33.21	32.66	32.80	370,210	-0.41(-1.24%)
Sep 14, 2017	33.50	33.56	33.02	33.21	158,013	-0.39(-1.15%)
Sep 13, 2017	33.70	33.95	33.54	33.60	119,710	-0.24(-0.70%)
Sep 12, 2017	33.93	34.06	33.71	33.84	79,399	+0.03(+0.08%)
Sep 11, 2017	33.73	34.13	33.61	33.81	105,465	+0.19(+0.57%)
Sep 08, 2017	33.38	33.84	33.20	33.62	109,240	+0.17(+0.50%)
Sep 07, 2017	33.29	33.69	33.26	33.45	115,615	+0.15(+0.45%)
Sep 06, 2017	33.34	33.69	33.26	33.30	178,442	-0.16(-0.47%)
Sep 05, 2017	33.69	34.06	33.29	33.46	114,153	-0.35(-1.04%)
Sep 01, 2017	33.73	33.90	33.66	33.81	75,052	+0.07(+0.20%)
Aug 31, 2017	33.48	33.96	33.48	33.74	118,398	+0.33(+0.99%)
Aug 30, 2017	33.31	33.62	33.17	33.41	95,652	+0.01(+0.03%)
Aug 29, 2017	33.12	33.49	33.12	33.40	103,061	+0.09(+0.26%)
Aug 28, 2017	33.69	33.69	33.22	33.31	126,205	-0.17(-0.49%)
Aug 25, 2017	33.39	33.55	33.21	33.48	148,987	+0.17(+0.50%)
Aug 24, 2017	33.31	33.75	33.13	33.31	95,277	+0.13(+0.39%)
Aug 23, 2017	33.31	33.62	33.12	33.18	114,838	-0.23(-0.68%)
Aug 22, 2017	33.31	33.50	33.12	33.41	119,268	+0.27(+0.82%)
Aug 21, 2017	33.12	33.56	33.04	33.14	113,951	+0.00(+0.00%)
Aug 18, 2017	33.33	33.33	33.08	33.14	300,956	-0.45(-1.35%)
Aug 17, 2017	33.59	33.95	33.48	33.59	258,060	-0.16(-0.46%)
Aug 16, 2017	33.42	33.93	33.12	33.75	176,258	+0.41(+1.23%)
Aug 15, 2017	33.39	33.50	33.26	33.34	149,001	-0.04(-0.13%)
Aug 14, 2017	32.91	33.50	32.91	33.38	135,741	+0.60(+1.83%)
Aug 11, 2017	32.77	32.86	32.43	32.78	195,260	+0.10(+0.29%)
Aug 10, 2017	32.81	33.38	32.59	32.69	142,905	-0.35(-1.06%)
Aug 09, 2017	32.86	33.45	32.75	33.04	206,632	-0.11(-0.34%)
Aug 08, 2017	33.59	33.73	33.14	33.15	201,053	-0.58(-1.73%)
Aug 07, 2017	34.06	34.06	32.62	33.73	189,201	-0.44(-1.30%)
Aug 04, 2017		35.12	34.16	34.18	147,778	-0.60(-1.73%)
Aug 03, 2017	35.85	35.85	34.60	34.78	290,328	-0.73(-2.06%)
Aug 02, 2017	36.36	36.59	35.40	35.51	134,549	-0.84(-2.30%)
Aug 01, 2017	36.21	36.46	35.89	36.35	186,377	+0.31(+0.85%)
Jul 31, 2017	36.41	36.58	35.76	36.04	141,209	-0.18(-0.51%)
Jul 28, 2017	36.30	36.68	35.84	36.23	370,483	-0.20(-0.55%)
Jul 27, 2017	36.84	37.02	36.16	36.43	128,369	-0.27(-0.74%)
Jul 26, 2017	36.44	36.86	36.44	36.70	90,567	+0.30(+0.81%)
Jul 25, 2017	35.84	36.41	35.80	36.40	92,169	+0.67(+1.88%)
Jul 24, 2017	35.75	35.83	35.44	35.73	161,161	-0.10(-0.27%)
Jul 21, 2017	36.19	36.40	35.64	35.83	132,410	-0.20(-0.56%)
Jul 20, 2017	36.39	36.44	35.63	36.03	93,758	-0.42(-1.15%)
Jul 19, 2017	36.43	37.37	36.11	36.44	265,665	+0.14(+0.38%)
Jul 18, 2017	36.64	36.69	36.11	36.30	148,572	-0.52(-1.42%)
Jul 17, 2017	36.82	37.05	36.76	36.83	163,502	+0.03(+0.07%)
Jul 14, 2017	36.55	36.87	36.53	36.80	154,698	+0.22(+0.60%)
Jul 13, 2017	36.92	36.92	35.11	36.58	178,739	-0.37(-0.99%)
Jul 12, 2017	36.09	36.98	36.06	36.95	309,740	+1.08(+3.01%)
Jul 11, 2017	35.60	36.04	35.15	35.87	163,089	+0.32(+0.91%)
Jul 10, 2017	35.62	35.93	35.38	35.55	113,338	-0.31(-0.88%)
Jul 07, 2017	35.42	35.90	35.38	35.86	121,021	+0.62(+1.76%)
Jul 06, 2017	35.23	35.49	34.95	35.24	210,454	-0.17(-0.47%)
Jul 05, 2017	35.49	35.49	35.03	35.41	193,004	-0.07(-0.20%)

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.