Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.52	32.68	32.52	32.68	7,316	+0.02(+0.06%)
Sep 28, 2017	32.95	32.95	32.56	32.66	104,247	-0.19(-0.58%)
Sep 27, 2017	32.10	33.13	32.10	32.85	81,395	-0.46(-1.40%)
Sep 26, 2017	33.31	33.53	33.27	33.31	77,272	-0.02(-0.05%)
Sep 25, 2017	33.43	33.45	33.29	33.33	76,171	+0.15(+0.45%)
Sep 22, 2017	33.09	33.18	32.96	33.18	2,424	+0.08(+0.24%)
Sep 21, 2017	32.91	33.10	32.91	33.10	1,638	+0.10(+0.30%)
Sep 20, 2017	32.88	33.10	32.84	33.00	2,286	+0.15(+0.46%)
Sep 19, 2017	32.90	32.90	32.73	32.85	5,032	-0.01(-0.03%)
Sep 18, 2017	32.91	32.91	32.51	32.86	4,790	+0.30(+0.91%)
Sep 15, 2017	32.49	32.62	32.45	32.56	2,443	+0.15(+0.47%)
Sep 14, 2017	31.89	32.41	31.89	32.41	3,168	+0.15(+0.46%)
Sep 13, 2017	32.23	32.28	32.22	32.26	2,854	-0.28(-0.86%)
Sep 12, 2017	32.59	32.59	32.51	32.54	2,589	-0.46(-1.38%)
Sep 11, 2017	32.99	33.14	32.95	33.00	3,432	+0.23(+0.69%)
Sep 08, 2017	32.84	32.84	32.77	32.77	1,311	+0.30(+0.92%)
Sep 07, 2017	32.31	32.52	32.31	32.47	2,153	-0.13(-0.40%)
Sep 06, 2017	32.62	32.62	32.55	32.60	1,209	+0.30(+0.93%)
Sep 05, 2017	32.28	32.31	32.23	32.30	2,050	-0.33(-1.01%)
Sep 01, 2017	32.56	32.65	32.56	32.63	2,057	-0.05(-0.15%)
Aug 31, 2017	32.55	32.68	32.54	32.68	5,132	+0.80(+2.51%)
Aug 30, 2017	31.71	31.88	31.71	31.88	2,904	-0.21(-0.66%)
Aug 29, 2017	31.94	32.09	31.94	32.09	2,280	+0.09(+0.29%)
Aug 28, 2017	31.78	32.00	31.68	32.00	4,380	+0.17(+0.53%)
Aug 25, 2017	31.48	31.87	31.44	31.83	2,293	+0.14(+0.43%)
Aug 24, 2017	31.75	31.97	31.67	31.69	5,201	-0.41(-1.26%)
Aug 23, 2017	31.90	32.16	31.82	32.10	2,049	+0.02(+0.06%)
Aug 22, 2017	32.02	32.08	31.90	32.08	7,046	+0.21(+0.66%)
Aug 21, 2017	31.57	31.87	31.53	31.87	3,995	-0.01(-0.03%)
Aug 18, 2017	31.77	31.88	31.63	31.88	1,653	+0.47(+1.50%)
Aug 17, 2017	31.60	31.87	31.41	31.41	3,371	-0.29(-0.91%)
Aug 16, 2017	31.47	31.70	31.47	31.70	1,258	-0.25(-0.78%)
Aug 15, 2017	31.91	32.03	31.61	31.95	2,046	+0.24(+0.76%)
Aug 14, 2017	31.50	31.71	31.50	31.71	2,183	+0.28(+0.90%)
Aug 11, 2017	31.47	31.50	31.39	31.43	2,851	-0.02(-0.07%)
Aug 10, 2017	31.59	31.59	31.38	31.45	3,771	-0.20(-0.62%)
Aug 09, 2017	31.56	31.67	31.56	31.64	2,583	-0.12(-0.39%)
Aug 08, 2017	31.80	31.85	31.76	31.77	2,363	+0.00(+0.00%)
Aug 07, 2017	32.00	32.00	31.74	31.77	2,441	+0.03(+0.09%)
Aug 04, 2017	31.58	31.74	31.58	31.74	1,697	-0.27(-0.83%)
Aug 03, 2017	32.01	32.01	32.01	32.01	1,199	+0.20(+0.62%)
Aug 02, 2017	31.67	31.87	31.67	31.81	2,010	-0.54(-1.67%)
Aug 01, 2017	32.50	32.61	32.19	32.35	4,411	+0.92(+2.93%)
Jul 31, 2017	31.34	31.43	31.32	31.43	6,868	+0.39(+1.26%)
Jul 28, 2017	30.93	31.35	30.93	31.04	1,857	-0.03(-0.08%)
Jul 27, 2017	30.89	31.26	30.87	31.07	1,699	+0.32(+1.02%)
Jul 26, 2017	30.75	30.75	30.73	30.75	6,916	+0.02(+0.06%)
Jul 25, 2017	30.63	30.75	30.63	30.73	4,268	-0.07(-0.22%)
Jul 24, 2017	30.74	30.80	30.72	30.80	2,656	-0.07(-0.23%)
Jul 21, 2017	30.84	30.87	30.80	30.87	1,518	+0.13(+0.42%)
Jul 20, 2017	30.66	30.74	30.66	30.74	3,203	+0.10(+0.33%)
Jul 19, 2017	30.55	30.64	30.49	30.64	11,715	+0.47(+1.56%)
Jul 18, 2017	30.48	30.53	30.17	30.17	2,379	+0.02(+0.06%)
Jul 17, 2017	30.40	30.45	30.08	30.15	2,181	-0.27(-0.88%)
Jul 14, 2017	30.29	30.42	30.09	30.42	1,895	+0.09(+0.30%)
Jul 13, 2017	30.19	30.33	30.16	30.33	21,640	-0.18(-0.59%)
Jul 12, 2017	30.19	30.51	30.19	30.51	4,498	+0.17(+0.57%)
Jul 11, 2017	30.41	30.41	30.23	30.34	6,435	-0.02(-0.07%)
Jul 10, 2017	30.30	30.36	30.30	30.36	19,376	+0.07(+0.23%)
Jul 07, 2017	30.32	30.50	30.15	30.29	6,939	+0.35(+1.17%)
Jul 06, 2017	29.89	29.94	29.84	29.94	1,654	-0.37(-1.22%)
Jul 05, 2017	30.23	30.31	30.16	30.31	7,189	+0.59(+2.00%)

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.