Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.92	33.92	33.73	33.80	530,412	-0.10(-0.31%)
Sep 28, 2017	34.13	34.21	33.89	33.91	56,717	-0.28(-0.82%)
Sep 27, 2017	34.20	34.20	33.94	34.19	103,449	-0.17(-0.49%)
Sep 26, 2017	34.09	34.41	34.09	34.36	403,375	+0.40(+1.18%)
Sep 25, 2017	34.05	34.19	33.90	33.96	230,228	-0.61(-1.76%)
Sep 22, 2017	34.29	34.59	34.22	34.57	178,593	+0.46(+1.35%)
Sep 21, 2017	34.03	34.15	33.96	34.11	163,269	+0.23(+0.68%)
Sep 20, 2017	33.97	34.09	33.72	33.88	201,637	-0.16(-0.47%)
Sep 19, 2017	33.89	34.05	33.80	34.04	190,068	+0.05(+0.15%)
Sep 18, 2017	33.91	34.01	33.86	33.99	240,451	+0.40(+1.19%)
Sep 15, 2017	33.37	33.68	33.33	33.59	89,942	+0.32(+0.96%)
Sep 14, 2017	33.24	33.31	33.14	33.27	45,159	+0.08(+0.23%)
Sep 13, 2017	33.61	33.67	33.15	33.20	169,424	-0.15(-0.43%)
Sep 12, 2017	33.48	33.50	33.27	33.34	301,730	+0.41(+1.25%)
Sep 11, 2017	32.78	32.99	32.73	32.93	97,439	+0.14(+0.43%)
Sep 08, 2017	32.74	32.87	32.74	32.79	87,992	+0.02(+0.06%)
Sep 07, 2017	32.59	32.77	32.52	32.77	276,440	+0.49(+1.52%)
Sep 06, 2017	32.27	32.36	32.19	32.28	172,117	+0.66(+2.07%)
Sep 05, 2017	31.82	31.87	31.53	31.62	86,714	+0.43(+1.39%)
Sep 01, 2017	31.21	31.25	31.10	31.19	48,266	+0.25(+0.81%)
Aug 31, 2017	30.69	30.96	30.65	30.94	126,910	+0.02(+0.06%)
Aug 30, 2017	31.09	31.09	30.87	30.92	89,869	-0.21(-0.67%)
Aug 29, 2017	31.01	31.26	30.93	31.13	85,607	-0.33(-1.06%)
Aug 28, 2017	31.30	31.47	31.29	31.46	85,065	+0.18(+0.58%)
Aug 25, 2017	31.03	31.39	30.98	31.28	95,297	+0.40(+1.30%)
Aug 24, 2017	30.92	30.98	30.79	30.88	140,794	+0.21(+0.68%)
Aug 23, 2017	30.48	30.71	30.41	30.67	72,080	+0.19(+0.62%)
Aug 22, 2017	30.24	30.48	30.22	30.48	93,071	-0.03(-0.10%)
Aug 21, 2017	30.37	30.58	30.26	30.51	212,014	-0.15(-0.49%)
Aug 18, 2017	30.56	30.69	30.51	30.66	97,279	-0.02(-0.07%)
Aug 17, 2017	30.92	30.92	30.67	30.68	153,561	-0.42(-1.35%)
Aug 16, 2017	31.03	31.16	30.94	31.10	127,830	+0.19(+0.61%)
Aug 15, 2017	30.78	30.91	30.62	30.91	255,697	+0.06(+0.19%)
Aug 14, 2017	30.71	30.89	30.69	30.85	213,964	+0.45(+1.48%)
Aug 11, 2017	30.40	30.52	30.31	30.40	65,878	+0.25(+0.83%)
Aug 10, 2017	30.14	30.32	30.02	30.15	109,379	-0.38(-1.24%)
Aug 09, 2017	30.37	30.57	30.34	30.53	77,857	-0.31(-1.01%)
Aug 08, 2017	30.84	31.05	30.79	30.84	88,847	-0.09(-0.29%)
Aug 07, 2017	30.74	30.95	30.71	30.93	76,880	-0.11(-0.35%)
Aug 04, 2017		31.05	30.79	31.04	72,290	-0.13(-0.41%)
Aug 03, 2017	31.25	31.30	31.12	31.17	75,818	-0.43(-1.36%)
Aug 02, 2017	31.75	31.76	31.47	31.60	100,071	-0.01(-0.05%)
Aug 01, 2017	31.68	31.73	31.49	31.61	59,656	+0.16(+0.52%)
Jul 31, 2017	31.27	31.45	31.19	31.45	78,057	-0.17(-0.54%)
Jul 28, 2017	31.37	31.63	31.31	31.62	39,751	-0.07(-0.22%)
Jul 27, 2017	31.78	31.90	31.60	31.69	222,474	-0.66(-2.04%)
Jul 26, 2017	32.11	32.45	32.08	32.35	62,577	+0.41(+1.28%)
Jul 25, 2017	32.09	32.11	31.91	31.94	76,070	-0.25(-0.78%)
Jul 24, 2017	31.95	32.20	31.87	32.19	192,815	-0.79(-2.40%)
Jul 21, 2017	33.06	33.10	32.62	32.98	530,658	-0.73(-2.15%)
Jul 20, 2017		34.12	33.70	33.70	116,332	+0.00(+0.01%)
Jul 19, 2017	33.45	33.79	33.45	33.70	282,343	+0.04(+0.12%)
Jul 18, 2017	33.50	33.79	33.46	33.66	125,627	+0.02(+0.06%)
Jul 17, 2017	33.51	33.72	33.45	33.64	100,164	+0.02(+0.07%)
Jul 14, 2017		33.65	33.27	33.62	134,010	+0.46(+1.37%)
Jul 13, 2017	32.96	33.19	32.96	33.16	87,795	+0.32(+0.97%)
Jul 12, 2017	32.92	33.00	32.70	32.84	133,663	+0.34(+1.05%)
Jul 11, 2017	32.56	32.62	32.36	32.50	632,536	+0.37(+1.15%)
Jul 10, 2017	31.86	32.14	31.84	32.13	75,622	-0.10(-0.31%)
Jul 07, 2017	31.99	32.25	31.95	32.23	98,283	+0.26(+0.83%)
Jul 06, 2017	31.83	32.11	31.82	31.96	191,798	+0.52(+1.64%)
Jul 05, 2017	31.24	31.48	31.03	31.45	110,816	+0.17(+0.54%)

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.