Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.13	35.46	35.13	35.36	1,770,411	+0.21(+0.59%)
Sep 28, 2017	34.87	35.26	34.78	35.16	1,511,009	+0.19(+0.54%)
Sep 27, 2017	34.85	35.11	34.67	34.97	1,819,601	+0.15(+0.44%)
Sep 26, 2017	34.68	34.88	34.63	34.81	1,840,301	+0.17(+0.50%)
Sep 25, 2017	34.51	34.72	34.39	34.64	1,824,017	+0.11(+0.31%)
Sep 22, 2017	34.11	34.65	34.11	34.53	1,887,861	+0.34(+0.98%)
Sep 21, 2017	34.03	34.22	33.80	34.20	1,472,956	+0.18(+0.53%)
Sep 20, 2017	33.85	34.07	33.68	34.01	3,918,178	+0.12(+0.35%)
Sep 19, 2017	33.81	33.98	33.76	33.90	2,409,420	+0.13(+0.38%)
Sep 18, 2017	33.90	34.07	33.71	33.77	2,206,425	-0.05(-0.16%)
Sep 15, 2017	33.79	34.00	33.66	33.82	2,403,402	-0.06(-0.19%)
Sep 14, 2017	33.88	33.95	33.52	33.89	1,880,306	-0.12(-0.35%)
Sep 13, 2017	34.55	34.55	33.97	34.00	2,304,681	-0.54(-1.57%)
Sep 12, 2017	34.21	34.61	34.11	34.55	1,743,571	+0.43(+1.25%)
Sep 11, 2017	34.12	34.22	33.59	34.12	2,759,410	+0.06(+0.19%)
Sep 08, 2017	33.57	34.10	33.48	34.06	2,561,746	+0.52(+1.54%)
Sep 07, 2017	33.50	33.59	33.20	33.54	1,969,893	+0.18(+0.54%)
Sep 06, 2017	33.47	33.60	33.25	33.36	1,994,121	+0.14(+0.41%)
Sep 05, 2017	33.57	33.60	33.02	33.23	1,837,523	-0.37(-1.11%)
Sep 01, 2017	33.42	33.68	33.34	33.60	1,814,262	+0.26(+0.79%)
Aug 31, 2017	33.18	33.42	33.07	33.33	3,276,693	+0.36(+1.10%)
Aug 30, 2017	32.97	33.14	32.88	32.97	2,498,308	+0.05(+0.17%)
Aug 29, 2017	32.78	33.02	32.71	32.92	1,982,487	+0.01(+0.03%)
Aug 28, 2017	33.13	33.20	32.75	32.91	2,519,264	-0.01(-0.03%)
Aug 25, 2017	33.21	33.24	32.74	32.92	2,428,295	-0.15(-0.47%)
Aug 24, 2017	33.42	33.51	33.04	33.07	2,456,738	-0.22(-0.65%)
Aug 23, 2017	33.36	33.53	33.21	33.29	1,923,085	-0.24(-0.73%)
Aug 22, 2017	33.16	33.54	33.03	33.53	3,167,884	+0.42(+1.26%)
Aug 21, 2017	32.95	33.17	32.88	33.12	1,338,440	+0.12(+0.36%)
Aug 18, 2017	32.95	33.13	32.76	33.00	2,207,807	-0.06(-0.19%)
Aug 17, 2017	33.84	34.00	33.05	33.06	2,878,399	-0.92(-2.70%)
Aug 16, 2017	33.96	34.18	33.94	33.98	2,462,167	+0.05(+0.16%)
Aug 15, 2017	33.86	34.07	33.73	33.92	2,165,526	+0.11(+0.32%)
Aug 14, 2017	33.63	33.96	33.46	33.81	1,415,601	+0.55(+1.66%)
Aug 11, 2017	32.94	33.42	32.92	33.26	1,369,303	+0.22(+0.66%)
Aug 10, 2017	33.49	33.53	33.03	33.04	2,015,670	-0.68(-2.02%)
Aug 09, 2017	34.10	34.16	33.68	33.72	2,061,108	-0.39(-1.14%)
Aug 08, 2017	34.58	34.59	34.07	34.11	2,288,664	-0.53(-1.52%)
Aug 07, 2017		34.78	34.50	34.64	1,150,331	-0.11(-0.31%)
Aug 04, 2017	34.54	34.79	34.46	34.75	1,230,696	+0.31(+0.89%)
Aug 03, 2017	34.71	34.84	34.29	34.44	3,893,898	-0.26(-0.76%)
Aug 02, 2017	34.70	34.98	34.58	34.70	1,914,166	-0.05(-0.13%)
Aug 01, 2017	34.75	34.98	34.56	34.75	2,183,714	+0.18(+0.52%)
Jul 31, 2017	35.10	35.16	34.57	34.57	1,891,095	-0.40(-1.14%)
Jul 28, 2017	34.76	35.45	34.73	34.97	3,835,451	+0.25(+0.73%)
Jul 27, 2017	34.45	35.21	34.19	34.71	4,879,795	+0.59(+1.73%)
Jul 26, 2017	34.23	34.39	34.00	34.12	3,283,079	-0.09(-0.27%)
Jul 25, 2017	34.41	34.52	34.13	34.21	2,185,501	+0.02(+0.05%)
Jul 24, 2017	34.75	34.76	34.18	34.20	2,595,669	-0.53(-1.51%)
Jul 21, 2017	34.58	34.97	34.55	34.72	1,672,647	+0.00(+0.00%)
Jul 20, 2017	35.22	35.32	34.49	34.72	4,006,330	-0.65(-1.85%)
Jul 19, 2017	35.14	35.40	35.09	35.37	1,349,993	+0.41(+1.17%)
Jul 18, 2017	35.07	35.19	34.77	34.97	1,356,086	-0.15(-0.44%)
Jul 17, 2017	35.28	35.35	35.11	35.12	1,583,890	-0.16(-0.46%)
Jul 14, 2017	35.26	35.43	35.21	35.28	1,437,922	+0.07(+0.21%)
Jul 13, 2017	34.98	35.26	34.94	35.21	1,531,553	+0.16(+0.47%)
Jul 12, 2017	35.37	35.49	34.94	35.05	1,468,862	-0.04(-0.10%)
Jul 11, 2017	34.98	35.18	34.84	35.08	2,130,351	+0.05(+0.16%)
Jul 10, 2017	34.75	35.12	34.52	35.03	2,268,834	+0.28(+0.81%)
Jul 07, 2017	34.20	34.96	34.20	34.75	2,761,076	+0.68(+1.99%)
Jul 06, 2017	34.27	34.41	34.01	34.07	2,189,618	-0.42(-1.23%)
Jul 05, 2017	34.31	34.57	34.04	34.50	3,041,784	+0.17(+0.50%)

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.