Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.72	33.98	33.56	33.67	65,148	+0.04(+0.13%)
Aug 30, 2017	33.54	33.80	33.50	33.63	38,682	+0.09(+0.26%)
Aug 29, 2017	33.19	33.80	33.19	33.54	64,903	-0.09(-0.26%)
Aug 28, 2017	34.02	34.02	33.45	33.63	51,879	-0.26(-0.78%)
Aug 25, 2017	33.98	34.07	33.58	33.89	89,842	+0.13(+0.39%)
Aug 24, 2017	34.07	34.07	33.54	33.76	125,775	-0.04(-0.13%)
Aug 23, 2017	33.45	34.20	33.45	33.80	81,641	-0.04(-0.13%)
Aug 22, 2017	33.85	33.94	33.72	33.85	87,493	+0.26(+0.79%)
Aug 21, 2017	33.50	33.76	33.45	33.58	139,524	-0.04(-0.13%)
Aug 18, 2017	33.36	33.83	33.36	33.63	204,699	+0.09(+0.26%)
Aug 17, 2017	33.50	34.24	33.50	33.54	240,056	-0.04(-0.13%)
Aug 16, 2017	33.76	33.89	33.50	33.58	94,531	-0.13(-0.39%)
Aug 15, 2017	34.38	34.42	33.67	33.72	101,314	-0.40(-1.16%)
Aug 14, 2017	33.89	34.20	33.58	34.11	201,770	+0.66(+1.98%)
Aug 11, 2017	33.98	34.02	33.23	33.45	246,653	-0.44(-1.30%)
Aug 10, 2017	34.16	34.16	33.80	33.89	162,949	-0.57(-1.66%)
Aug 09, 2017	34.60	34.86	34.38	34.46	199,167	-0.44(-1.26%)
Aug 08, 2017	34.64	35.57	34.64	34.91	104,281	+0.18(+0.51%)
Aug 07, 2017	34.91	35.13	34.73	34.73	169,865	-0.18(-0.51%)
Aug 04, 2017	35.04	35.21	34.82	34.91	55,100	+0.04(+0.13%)
Aug 03, 2017	34.95	35.26	34.77	34.86	146,945	-0.18(-0.50%)
Aug 02, 2017	34.91	35.26	34.80	35.04	207,416	+0.04(+0.13%)
Aug 01, 2017	35.04	35.13	34.55	34.99	224,387	+0.13(+0.38%)
Jul 31, 2017	35.04	35.13	34.80	34.86	150,017	+0.04(+0.13%)
Jul 28, 2017	35.04	35.21	34.77	34.82	164,085	-0.26(-0.75%)
Jul 27, 2017	35.08	35.26	34.82	35.08	185,428	+0.18(+0.51%)
Jul 26, 2017	35.26	35.39	34.91	34.91	151,493	-0.40(-1.12%)
Jul 25, 2017	35.08	36.05	35.88	35.30	228,404	-0.57(-1.60%)
Jul 24, 2017	35.84	35.92	35.43	35.88	91,913	+0.40(+1.12%)
Jul 21, 2017	36.27	36.27	35.39	35.48	105,903	-0.31(-0.86%)
Jul 20, 2017		36.01	35.35	35.79	70,311	+0.18(+0.50%)
Jul 19, 2017	35.57	35.96	35.39	35.61	110,061	+0.09(+0.25%)
Jul 18, 2017	35.35	35.70	35.17	35.52	165,068	+0.00(+0.00%)
Jul 17, 2017	35.61	35.70	35.26	35.52	199,714	-0.18(-0.49%)
Jul 14, 2017	35.52	35.96	35.35	35.70	88,541	-0.13(-0.37%)
Jul 13, 2017	36.10	36.10	35.61	35.83	58,621	-0.22(-0.61%)
Jul 12, 2017	35.74	36.23	35.70	36.05	101,491	+0.31(+0.86%)
Jul 11, 2017	36.32	36.32	35.52	35.74	112,643	-0.48(-1.34%)
Jul 10, 2017	36.71	36.72	36.10	36.23	149,106	-0.48(-1.32%)
Jul 07, 2017	36.54	36.80	36.05	36.71	115,455	+0.44(+1.21%)
Jul 06, 2017	36.84	37.06	36.18	36.27	113,557	-0.66(-1.79%)
Jul 05, 2017	37.11	37.15	36.54	36.93	132,654	-0.22(-0.59%)
Jul 03, 2017	36.10	37.29	35.74	37.15	108,482	+1.19(+3.31%)
Jun 30, 2017	36.45	36.45	35.88	35.96	161,124	-0.35(-0.97%)
Jun 29, 2017	36.36	36.69	36.14	36.32	249,604	+0.22(+0.61%)
Jun 28, 2017	35.65	36.36	35.57	36.10	164,574	+0.66(+1.87%)
Jun 27, 2017	35.39	35.74	35.24	35.43	124,807	+0.18(+0.50%)
Jun 26, 2017	34.99	35.61	34.64	35.26	188,044	+0.04(+0.13%)
Jun 23, 2017	35.52	35.62	35.17	35.21	326,883	-0.13(-0.37%)
Jun 22, 2017	35.70	35.88	34.99	35.35	102,196	-0.40(-1.11%)
Jun 21, 2017	36.36	36.36	35.70	35.74	108,448	-0.48(-1.34%)
Jun 20, 2017	36.36	36.36	35.96	36.23	159,478	-0.31(-0.84%)
Jun 19, 2017	36.32	37.02	36.14	36.54	145,847	+0.31(+0.85%)
Jun 16, 2017	36.54	36.76	35.96	36.23	726,718	-0.57(-1.56%)
Jun 15, 2017	36.84	37.33	36.54	36.80	138,032	-0.40(-1.07%)
Jun 14, 2017	36.93	37.33	36.45	37.20	137,114	-0.04(-0.12%)
Jun 13, 2017	38.08	38.08	36.98	37.24	221,813	-0.61(-1.61%)
Jun 12, 2017	38.03	38.68	37.45	37.85	140,234	-0.13(-0.35%)
Jun 09, 2017	36.66	38.33	36.66	37.98	208,206	+1.45(+3.97%)
Jun 08, 2017	35.52	37.19	35.50	36.53	149,121	+1.06(+2.97%)
Jun 07, 2017	34.60	35.63	34.60	35.48	141,986	+0.92(+2.67%)
Jun 06, 2017	34.82	34.95	34.38	34.55	103,446	-0.53(-1.50%)
Jun 05, 2017	35.39	35.63	35.04	35.08	176,159	-0.57(-1.60%)
Jun 02, 2017	35.56	36.31	35.54	35.65	165,392	-0.09(-0.25%)

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.