Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.65	32.65	32.30	32.35	641,681	-0.25(-0.77%)
Sep 28, 2017	33.00	33.30	32.55	32.60	748,104	-0.50(-1.51%)
Sep 27, 2017	32.55	33.35	32.45	33.10	769,392	+0.85(+2.64%)
Sep 26, 2017	32.90	33.05	32.20	32.25	865,131	-0.50(-1.53%)
Sep 25, 2017	32.60	33.20	32.60	32.75	720,082	+0.10(+0.31%)
Sep 22, 2017	31.90	32.75	31.85	32.65	543,488	+0.65(+2.03%)
Sep 21, 2017	32.50	32.60	31.80	32.00	876,207	-0.45(-1.39%)
Sep 20, 2017	32.90	32.95	32.40	32.45	772,864	-0.60(-1.82%)
Sep 19, 2017	33.15	33.90	32.85	33.05	741,747	-0.05(-0.15%)
Sep 18, 2017	32.75	33.70	32.75	33.10	612,020	+0.30(+0.91%)
Sep 15, 2017	32.50	32.90	32.30	32.80	1,657,604	+0.35(+1.08%)
Sep 14, 2017	32.20	32.90	31.95	32.45	1,105,976	+0.10(+0.31%)
Sep 13, 2017	32.50	32.60	32.25	32.35	524,949	-0.15(-0.46%)
Sep 12, 2017	32.50	32.65	32.35	32.50	477,633	+0.10(+0.31%)
Sep 11, 2017	32.10	32.60	32.10	32.40	789,396	+0.50(+1.57%)
Sep 08, 2017	32.15	32.40	31.70	31.90	604,357	-0.30(-0.93%)
Sep 07, 2017	32.55	32.75	32.10	32.20	543,201	-0.40(-1.23%)
Sep 06, 2017	32.25	32.80	32.20	32.60	636,436	+0.35(+1.09%)
Sep 05, 2017	32.60	32.80	32.00	32.25	661,525	-0.50(-1.53%)
Sep 01, 2017	32.70	32.85	32.50	32.75	899,317	+0.00(+0.00%)
Aug 31, 2017	32.75	32.83	32.60	32.75	562,202	+0.00(+0.00%)
Aug 30, 2017	32.50	32.80	32.50	32.75	639,862	+0.15(+0.46%)
Aug 29, 2017	32.45	32.77	32.35	32.60	618,437	-0.05(-0.15%)
Aug 28, 2017	32.65	32.80	32.55	32.65	521,947	+0.00(+0.00%)
Aug 25, 2017	32.75	32.85	32.55	32.65	447,250	-0.05(-0.15%)
Aug 24, 2017	32.70	32.80	32.55	32.70	528,305	+0.05(+0.15%)
Aug 23, 2017	32.50	32.80	32.50	32.65	449,940	-0.10(-0.31%)
Aug 22, 2017	32.70	33.02	32.55	32.75	472,428	+0.20(+0.61%)
Aug 21, 2017	32.60	33.10	32.48	32.55	546,715	-0.15(-0.46%)
Aug 18, 2017	32.50	32.95	32.30	32.70	514,535	+0.00(+0.00%)
Aug 17, 2017	33.30	33.50	32.65	32.70	713,369	-0.85(-2.53%)
Aug 16, 2017	33.35	33.80	33.25	33.55	627,261	+0.25(+0.75%)
Aug 15, 2017	33.95	34.05	33.23	33.30	582,743	-0.50(-1.48%)
Aug 14, 2017	33.30	34.05	33.30	33.80	660,517	+0.75(+2.27%)
Aug 11, 2017	32.80	33.40	32.80	33.05	578,738	+0.30(+0.92%)
Aug 10, 2017	33.45	33.95	32.67	32.75	1,080,305	-0.85(-2.53%)
Aug 09, 2017	33.55	33.80	33.15	33.60	702,879	-0.15(-0.44%)
Aug 08, 2017	34.05	34.40	33.60	33.75	581,788	-0.30(-0.88%)
Aug 07, 2017	34.05	34.38	33.50	34.05	581,174	+0.05(+0.15%)
Aug 04, 2017	33.70	34.10	33.70	34.00	668,965	+0.25(+0.74%)
Aug 03, 2017	34.25	34.30	33.65	33.75	802,020	-0.50(-1.46%)
Aug 02, 2017	34.65	34.95	34.17	34.25	607,166	-0.50(-1.44%)
Aug 01, 2017	34.60	34.80	34.40	34.75	1,188,202	+0.25(+0.72%)
Jul 31, 2017	34.75	34.80	34.23	34.50	853,750	-0.25(-0.72%)
Jul 28, 2017	34.75	34.80	34.00	34.75	967,866	+0.05(+0.14%)
Jul 27, 2017	34.80	36.80	34.60	34.70	1,981,101	+1.05(+3.12%)
Jul 26, 2017	34.05	34.05	33.25	33.65	1,223,803	-0.35(-1.03%)
Jul 25, 2017	33.95	34.40	33.65	34.00	1,391,505	+0.25(+0.74%)
Jul 24, 2017	33.90	33.90	33.30	33.75	833,933	-0.05(-0.15%)
Jul 21, 2017	34.50	34.55	33.75	33.80	899,337	-0.45(-1.31%)
Jul 20, 2017		34.80	34.10	34.25	658,804	-0.30(-0.87%)
Jul 19, 2017	34.35	34.90	34.35	34.55	508,700	+0.30(+0.88%)
Jul 18, 2017	34.35	34.70	34.12	34.25	489,990	-0.15(-0.44%)
Jul 17, 2017	34.30	34.85	34.23	34.40	660,667	+0.20(+0.58%)
Jul 14, 2017	34.85	34.85	33.55	34.20	822,392	-0.80(-2.29%)
Jul 13, 2017	35.15	35.35	34.70	35.00	384,333	-0.10(-0.28%)
Jul 12, 2017	35.45	35.70	34.90	35.10	579,515	+0.00(+0.00%)
Jul 11, 2017	34.25	35.15	34.25	35.10	528,882	+0.70(+2.03%)
Jul 10, 2017	34.15	34.55	34.00	34.40	1,106,256	+0.20(+0.58%)
Jul 07, 2017	33.55	34.30	33.50	34.20	1,343,368	+0.75(+2.24%)
Jul 06, 2017	34.45	34.50	33.38	33.45	2,814,755	-1.15(-3.32%)
Jul 05, 2017	34.85	35.20	34.30	34.60	1,056,701	-0.20(-0.57%)

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.