Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	32.11	32.11	31.89	32.02	5,695	-0.10(-0.31%)
Oct 30, 2017	32.07	32.22	32.06	32.12	9,416	+0.27(+0.85%)
Oct 27, 2017	32.04	32.16	31.84	31.85	3,959	-0.28(-0.87%)
Oct 26, 2017	32.22	32.22	32.03	32.13	41,437	-0.22(-0.68%)
Oct 25, 2017	32.42	32.53	32.30	32.35	7,438	-0.07(-0.22%)
Oct 24, 2017	32.58	32.77	32.39	32.42	9,957	-0.45(-1.35%)
Oct 23, 2017	32.80	32.87	32.75	32.87	4,563	+0.18(+0.56%)
Oct 20, 2017	32.72	32.72	32.56	32.68	18,372	-0.04(-0.11%)
Oct 19, 2017	32.89	32.89	32.70	32.72	11,614	+0.37(+1.14%)
Oct 18, 2017	32.56	32.57	32.35	32.35	12,525	-0.34(-1.04%)
Oct 17, 2017	32.62	32.73	32.62	32.69	2,696	+0.16(+0.50%)
Oct 16, 2017	32.54	32.54	32.26	32.53	2,841	-0.04(-0.14%)
Oct 13, 2017	32.42	32.57	32.26	32.57	3,878	+0.11(+0.34%)
Oct 12, 2017	32.45	32.47	32.42	32.46	2,666	-0.17(-0.52%)
Oct 11, 2017	32.69	32.74	32.51	32.63	31,762	-0.03(-0.09%)
Oct 10, 2017	32.66	32.78	32.66	32.66	1,585	-0.30(-0.90%)
Oct 09, 2017	32.95	33.17	32.93	32.96	3,780	+0.21(+0.63%)
Oct 06, 2017	32.80	32.81	32.72	32.75	3,608	+0.15(+0.46%)
Oct 05, 2017	32.66	32.66	32.60	32.60	1,895	-0.06(-0.18%)
Oct 04, 2017	32.80	32.80	32.65	32.66	3,011	-0.15(-0.46%)
Oct 03, 2017	33.14	33.14	32.81	32.81	9,729	-0.69(-2.06%)
Oct 02, 2017	33.46	33.50	33.46	33.50	2,182	-0.20(-0.59%)
Sep 29, 2017	33.72	33.72	33.64	33.70	3,464	-0.30(-0.88%)
Sep 28, 2017	34.03	34.03	33.92	34.00	811	+0.11(+0.33%)
Sep 27, 2017	33.75	33.89	33.75	33.89	1,258	+0.04(+0.12%)
Sep 26, 2017	33.83	33.85	33.72	33.85	3,517	-0.06(-0.18%)
Sep 25, 2017	33.57	33.93	33.55	33.91	8,194	+0.62(+1.86%)
Sep 22, 2017	33.20	33.58	33.20	33.29	3,698	+0.08(+0.24%)
Sep 21, 2017	33.13	33.35	33.13	33.21	1,933	+0.06(+0.19%)
Sep 20, 2017	33.15	33.15	33.03	33.15	1,147	-0.16(-0.48%)
Sep 19, 2017	33.24	33.38	33.24	33.31	4,106	+0.23(+0.69%)
Sep 18, 2017	32.99	33.08	32.99	33.08	3,204	+0.12(+0.37%)
Sep 15, 2017	33.13	33.14	32.96	32.96	5,017	-0.17(-0.51%)
Sep 14, 2017	33.15	33.25	32.97	33.13	10,606	+0.20(+0.59%)
Sep 13, 2017	33.00	33.00	32.92	32.94	49,571	+0.03(+0.08%)
Sep 12, 2017	32.99	32.99	32.83	32.91	2,872	-0.07(-0.21%)
Sep 11, 2017	32.88	32.99	32.74	32.98	13,819	+0.12(+0.37%)
Sep 08, 2017	32.66	32.98	32.66	32.86	5,727	+0.11(+0.34%)
Sep 07, 2017	32.69	33.01	32.69	32.75	8,405	-0.04(-0.12%)
Sep 06, 2017	32.72	32.85	32.72	32.79	7,367	-0.03(-0.09%)
Sep 05, 2017	32.94	33.01	32.75	32.82	13,854	-0.20(-0.61%)
Sep 01, 2017	33.26	33.26	33.00	33.02	39,097	-0.38(-1.12%)
Aug 31, 2017	33.48	33.49	33.40	33.40	1,278	-0.10(-0.31%)
Aug 30, 2017	33.37	33.51	33.35	33.50	15,854	+0.15(+0.44%)
Aug 29, 2017	33.37	33.44	33.33	33.35	4,056	+0.04(+0.12%)
Aug 28, 2017	33.31	33.48	33.20	33.31	14,182	-0.47(-1.39%)
Aug 25, 2017	34.10	34.10	33.72	33.78	12,115	-1.02(-2.94%)
Aug 24, 2017	34.90	34.90	34.73	34.80	4,841	+0.12(+0.36%)
Aug 23, 2017	34.73	34.77	34.68	34.68	1,485	+0.08(+0.23%)
Aug 22, 2017	34.70	34.70	34.60	34.60	4,928	-0.17(-0.49%)
Aug 21, 2017	34.84	34.84	34.72	34.77	2,166	-0.11(-0.32%)
Aug 18, 2017	35.11	35.11	34.85	34.88	9,646	-0.27(-0.75%)
Aug 17, 2017	35.35	35.35	35.03	35.15	6,245	+0.03(+0.07%)
Aug 16, 2017	35.35	35.35	35.12	35.12	4,168	-0.29(-0.82%)
Aug 15, 2017	35.40	35.51	35.40	35.41	5,845	-0.01(-0.03%)
Aug 14, 2017	35.32	35.50	35.26	35.42	8,114	-0.49(-1.36%)
Aug 11, 2017	35.79	36.01	35.71	35.91	11,978	+0.58(+1.64%)
Aug 10, 2017	35.23	35.33	35.17	35.33	5,035	+0.43(+1.23%)
Aug 09, 2017	35.04	35.11	34.90	34.90	3,779	+0.01(+0.02%)
Aug 08, 2017	35.01	35.11	34.89	34.89	4,336	-0.24(-0.67%)
Aug 07, 2017	35.19	35.20	35.13	35.13	3,589	-0.17(-0.47%)
Aug 04, 2017	35.18	35.35	35.18	35.30	3,731	+0.29(+0.83%)
Aug 03, 2017	34.97	35.08	34.97	35.00	5,218	+0.24(+0.70%)
Aug 02, 2017	34.70	34.78	34.70	34.76	2,118	+0.13(+0.38%)

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.