Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.43	33.45	33.15	33.25	1,563,749	-0.11(-0.32%)
Oct 30, 2017	33.29	33.52	33.22	33.36	1,860,834	-0.07(-0.21%)
Oct 27, 2017	33.69	33.76	33.38	33.43	3,366,193	-0.01(-0.02%)
Oct 26, 2017	33.69	33.72	33.39	33.43	3,493,176	-0.09(-0.27%)
Oct 25, 2017	34.20	34.23	33.22	33.52	4,599,953	-0.94(-2.73%)
Oct 24, 2017	34.69	34.71	34.31	34.47	2,229,866	-0.43(-1.23%)
Oct 23, 2017	34.85	34.96	34.82	34.90	5,134,657	+0.08(+0.22%)
Oct 20, 2017	35.00	35.03	34.69	34.82	1,304,532	-0.36(-1.02%)
Oct 19, 2017	35.11	35.19	34.99	35.18	650,540	+0.34(+0.99%)
Oct 18, 2017	34.86	34.99	34.80	34.83	726,558	-0.04(-0.12%)
Oct 17, 2017	34.74	34.90	34.61	34.87	635,962	-0.03(-0.08%)
Oct 16, 2017	35.05	35.12	34.80	34.90	774,555	+0.10(+0.28%)
Oct 13, 2017	34.96	34.97	34.78	34.80	998,424	-0.18(-0.50%)
Oct 12, 2017	34.96	35.09	34.89	34.98	1,895,675	+0.01(+0.02%)
Oct 11, 2017	35.16	35.21	34.92	34.97	3,893,718	-0.26(-0.74%)
Oct 10, 2017	35.33	35.33	35.00	35.23	1,602,427	-0.22(-0.63%)
Oct 09, 2017	35.38	35.54	35.29	35.46	1,232,589	-0.11(-0.30%)
Oct 06, 2017	35.42	35.61	35.42	35.56	2,525,853	-0.03(-0.08%)
Oct 05, 2017	34.94	35.60	34.93	35.59	5,250,085	+0.41(+1.16%)
Oct 04, 2017	35.17	35.24	35.10	35.18	570,029	+0.16(+0.46%)
Oct 03, 2017	35.04	35.11	34.90	35.02	1,349,270	+0.02(+0.06%)
Oct 02, 2017	35.00	35.14	34.95	35.00	1,659,378	-0.01(-0.04%)
Sep 29, 2017	34.73	35.03	34.62	35.02	1,634,477	+0.27(+0.79%)
Sep 28, 2017	34.85	34.87	34.69	34.74	884,886	-0.27(-0.78%)
Sep 27, 2017		35.05		35.02	1,238,952	+0.17(+0.48%)
Sep 26, 2017	34.94	34.98	34.81	34.85	864,527	-0.30(-0.84%)
Sep 25, 2017	35.15	35.30	35.10	35.14	695,412	-0.26(-0.73%)
Sep 22, 2017	35.52	35.62	35.27	35.40	1,101,741	+0.27(+0.78%)
Sep 21, 2017	35.22	35.34	35.12	35.13	1,215,324	+0.61(+1.77%)
Sep 20, 2017	34.71	34.76	34.35	34.52	1,758,217	-0.01(-0.04%)
Sep 19, 2017	34.73	34.74	34.50	34.53	1,220,013	+0.32(+0.95%)
Sep 18, 2017	34.26	34.27	34.09	34.21	1,682,978	+0.15(+0.43%)
Sep 15, 2017	34.34	34.42	34.06	34.06	3,382,168	-0.20(-0.60%)
Sep 14, 2017	34.11	34.36	34.09	34.26	1,584,449	+0.15(+0.43%)
Sep 13, 2017	34.35	34.45	34.03	34.12	1,311,632	-0.23(-0.66%)
Sep 12, 2017	34.50	34.60	34.34	34.34	1,303,692	+0.06(+0.18%)
Sep 11, 2017	34.38	34.45	34.02	34.28	2,173,901	-0.44(-1.28%)
Sep 08, 2017	34.76	34.90	34.72	34.72	1,868,250	+0.04(+0.10%)
Sep 07, 2017	34.84	34.86	34.46	34.69	1,555,766	-0.07(-0.20%)
Sep 06, 2017	34.49	34.78	34.46	34.76	1,212,781	+0.43(+1.25%)
Sep 05, 2017	34.28	34.43	34.15	34.33	1,147,395	-0.35(-1.01%)
Sep 01, 2017	34.71	34.76	34.51	34.68	1,147,331	+0.33(+0.96%)
Aug 31, 2017	34.01	34.35	33.99	34.35	1,178,676	+0.46(+1.35%)
Aug 30, 2017	34.07	34.09	33.81	33.89	1,078,105	-0.54(-1.57%)
Aug 29, 2017	34.25	34.60	34.23	34.43	653,338	-0.04(-0.12%)
Aug 28, 2017	34.50	34.53	34.34	34.47	1,265,703	+0.23(+0.66%)
Aug 25, 2017	34.06	34.42	34.21	34.25	892,326	+0.19(+0.56%)
Aug 24, 2017	34.11	34.21	34.00	34.06	949,846	+0.13(+0.39%)
Aug 23, 2017	34.02	34.02	33.88	33.93	958,968	-0.15(-0.45%)
Aug 22, 2017	33.96	34.12	33.96	34.08	641,391	+0.17(+0.50%)
Aug 21, 2017	33.95	34.02	33.83	33.91	730,916	+0.02(+0.06%)
Aug 18, 2017	33.81	34.03	33.71	33.89	815,167	+0.08(+0.23%)
Aug 17, 2017	34.26	34.33	33.81	33.81	813,573	-0.25(-0.72%)
Aug 16, 2017	33.94	34.08	33.93	34.06	1,868,066	+0.42(+1.25%)
Aug 15, 2017	33.63	33.78	33.53	33.64	626,061	+0.07(+0.21%)
Aug 14, 2017	33.62	33.69	33.56	33.57	641,678	+0.13(+0.38%)
Aug 11, 2017	33.47	33.58	33.36	33.44	1,020,891	+0.10(+0.30%)
Aug 10, 2017	33.38	33.42	33.19	33.34	1,880,083	-0.24(-0.71%)
Aug 09, 2017	33.33	33.58	33.19	33.58	2,025,997	-0.12(-0.35%)
Aug 08, 2017	33.81	34.00	33.64	33.70	1,133,997	-0.04(-0.10%)
Aug 07, 2017	33.78	33.88	33.68	33.74	817,943	-0.08(-0.23%)
Aug 04, 2017	33.84	33.97	33.67	33.81	1,667,465	+0.28(+0.84%)
Aug 03, 2017	33.58	33.67	33.41	33.53	896,962	+0.14(+0.42%)
Aug 02, 2017	33.46	33.52	33.24	33.39	975,180	+0.31(+0.94%)

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.