Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.88	33.15	32.88	33.14	8,030	+0.14(+0.42%)
Sep 28, 2017	32.83	33.02	32.83	33.00	16,439	+0.09(+0.27%)
Sep 27, 2017	32.78	32.92	32.75	32.91	16,373	-0.04(-0.12%)
Sep 26, 2017	32.93	32.95	32.89	32.95	15,467	-0.04(-0.12%)
Sep 25, 2017	32.90	33.02	32.90	32.99	9,997	-0.08(-0.24%)
Sep 22, 2017	32.98	33.11	32.93	33.07	44,166	+0.20(+0.61%)
Sep 21, 2017	32.87	32.89	32.86	32.87	2,400	-0.62(-1.85%)
Sep 20, 2017	33.58	33.64	33.31	33.49	9,713	-0.17(-0.51%)
Sep 19, 2017	33.67	33.68	33.59	33.66	191,532	+0.01(+0.03%)
Sep 18, 2017	33.64	33.73	33.62	33.65	2,165	+0.08(+0.24%)
Sep 15, 2017	33.61	33.61	33.56	33.57	4,329	+0.01(+0.03%)
Sep 14, 2017	33.53	33.56	33.49	33.56	1,944	+0.02(+0.06%)
Sep 13, 2017	33.62	33.62	33.50	33.54	2,297	-0.18(-0.54%)
Sep 12, 2017	33.73	33.76	33.72	33.72	2,415	-0.06(-0.18%)
Sep 11, 2017	33.72	33.81	33.72	33.78	4,256	+0.20(+0.60%)
Sep 08, 2017	33.63	33.63	33.55	33.58	4,227	+0.06(+0.18%)
Sep 07, 2017	33.51	33.52	33.43	33.52	6,772	+0.20(+0.60%)
Sep 06, 2017	33.30	33.32	33.25	33.32	1,535	+0.15(+0.45%)
Sep 05, 2017	33.27	33.27	33.13	33.17	1,075	-0.23(-0.68%)
Sep 01, 2017	33.48	33.48	33.48	33.40	28,058	+0.06(+0.17%)
Aug 31, 2017	33.29	33.40	33.27	33.34	4,678	+0.17(+0.51%)
Aug 30, 2017	33.18	33.18	33.11	33.17	1,245	-0.04(-0.12%)
Aug 29, 2017	33.17	33.26	33.17	33.21	4,604	-0.04(-0.12%)
Aug 28, 2017	33.28	33.28	33.19	33.25	15,631	+0.04(+0.12%)
Aug 25, 2017	33.16	33.21	33.16	33.21	1,707	+0.16(+0.47%)
Aug 24, 2017	33.18	33.18	33.05	33.05	1,196	-0.13(-0.41%)
Aug 23, 2017	33.15	33.19	33.13	33.19	1,528	+0.04(+0.12%)
Aug 22, 2017	33.09	33.16	33.09	33.15	3,425	+0.15(+0.47%)
Aug 21, 2017	32.99	33.08	32.99	33.00	2,345	-0.02(-0.07%)
Aug 18, 2017	32.99	33.02	32.99	33.02	688	+0.12(+0.36%)
Aug 17, 2017	33.04	33.14	32.90	32.90	3,215	-0.28(-0.84%)
Aug 16, 2017	33.18	33.18	33.18	33.18	1,350	+0.14(+0.42%)
Aug 15, 2017	33.06	33.06	33.04	33.04	1,312	-0.12(-0.36%)
Aug 14, 2017	33.14	33.19	33.12	33.16	1,295	+0.17(+0.51%)
Aug 11, 2017	32.97	32.99	32.93	32.99	2,832	+0.01(+0.03%)
Aug 10, 2017	33.14	33.15	32.96	32.98	2,497	-0.35(-1.05%)
Aug 09, 2017	33.25	33.33	33.25	33.33	1,208	-0.09(-0.27%)
Aug 08, 2017	33.49	33.49	33.37	33.42	1,763	-0.05(-0.14%)
Aug 07, 2017	33.48	33.49	33.47	33.47	4,876	-0.01(-0.04%)
Aug 04, 2017	33.48	33.48	33.48	33.48	575	-0.02(-0.06%)
Aug 03, 2017	33.56	33.56	33.49	33.50	1,621	+0.09(+0.27%)
Aug 02, 2017	33.46	33.46	33.41	33.41	844	-0.01(-0.03%)
Aug 01, 2017	33.42	33.49	33.36	33.42	3,112	+0.23(+0.69%)
Jul 31, 2017	33.16	33.19	33.16	33.19	526	+0.12(+0.36%)
Jul 28, 2017	33.00	33.10	33.00	33.07	1,042	+0.06(+0.20%)
Jul 27, 2017	33.11	33.11	32.98	33.01	1,602	+0.07(+0.20%)
Jul 26, 2017	32.91	32.94	32.91	32.94	2,041	-0.00(-0.00%)
Jul 25, 2017	33.13	33.13	32.92	32.94	1,453	+0.04(+0.12%)
Jul 24, 2017	32.81	32.90	32.81	32.90	2,369	-0.02(-0.05%)
Jul 21, 2017	32.92	32.92	32.92	32.92	596	-0.10(-0.30%)
Jul 20, 2017	33.02	33.02	33.02	33.02	706	+0.01(+0.02%)
Jul 19, 2017	32.97	33.01	32.96	33.01	1,677	+0.20(+0.61%)
Jul 18, 2017	32.75	32.81	32.75	32.81	1,529	+0.03(+0.08%)
Jul 17, 2017	32.79	32.79	32.76	32.78	1,771	+0.04(+0.13%)
Jul 14, 2017		32.80	32.60	32.74	25,894	+0.14(+0.43%)
Jul 13, 2017	32.47	32.60	32.47	32.60	1,668	+0.20(+0.61%)
Jul 12, 2017	32.41	32.49	32.40	32.40	69,567	+0.27(+0.85%)
Jul 11, 2017	32.12	32.13	32.12	32.13	1,118	-0.08(-0.24%)
Jul 10, 2017	32.22	32.25	32.20	32.20	884	+0.06(+0.19%)
Jul 07, 2017	32.00	32.15	32.00	32.15	1,584	+0.10(+0.32%)
Jul 06, 2017	32.00	32.08	32.00	32.04	1,414	-0.21(-0.64%)
Jul 05, 2017	32.21	32.25	32.21	32.25	973	-0.09(-0.28%)

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.