Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.22	33.26	33.17	33.24	269,184	+0.08(+0.24%)
Aug 30, 2017	33.14	33.20	33.12	33.16	129,960	+0.06(+0.18%)
Aug 29, 2017	33.12	33.17	33.09	33.10	163,861	-0.07(-0.20%)
Aug 28, 2017	33.14	33.18	33.10	33.17	102,234	+0.03(+0.08%)
Aug 25, 2017	33.14	33.16	33.04	33.14	108,433	+0.02(+0.06%)
Aug 24, 2017	33.09	33.14	33.06	33.12	86,919	-0.01(-0.04%)
Aug 23, 2017	33.04	33.14	33.03	33.14	142,066	+0.03(+0.10%)
Aug 22, 2017	33.01	33.12	33.01	33.10	145,995	+0.06(+0.19%)
Aug 21, 2017	33.09	33.09	32.96	33.04	128,802	+0.01(+0.02%)
Aug 18, 2017	32.96	33.04	32.92	33.03	136,099	+0.04(+0.12%)
Aug 17, 2017	33.07	33.09	32.93	32.99	95,427	-0.11(-0.35%)
Aug 16, 2017	33.09	33.13	33.05	33.11	95,372	+0.01(+0.02%)
Aug 15, 2017	33.06	33.11	33.04	33.10	95,413	+0.00(+0.00%)
Aug 14, 2017	33.03	33.13	33.03	33.10	187,409	+0.10(+0.31%)
Aug 11, 2017	32.96	33.04	32.94	33.00	64,660	+0.05(+0.16%)
Aug 10, 2017	33.10	33.14	32.93	32.94	313,089	-0.18(-0.55%)
Aug 09, 2017	33.13	33.21	33.10	33.13	471,979	-0.08(-0.24%)
Aug 08, 2017	33.23	33.29	33.19	33.21	98,493	-0.05(-0.14%)
Aug 07, 2017	33.20	33.26	33.20	33.25	100,816	-0.01(-0.02%)
Aug 04, 2017		33.29	33.19	33.26	111,106	-0.03(-0.08%)
Aug 03, 2017	33.30	33.32	33.26	33.29	207,313	-0.04(-0.12%)
Aug 02, 2017	33.25	33.35	33.25	33.33	132,348	+0.01(+0.02%)
Aug 01, 2017	33.34	33.36	33.17	33.32	421,503	-0.01(-0.04%)
Jul 31, 2017	33.30	33.33	33.26	33.33	247,768	+0.05(+0.16%)
Jul 28, 2017	33.26	33.30	33.23	33.28	85,750	+0.02(+0.06%)
Jul 27, 2017	33.23	33.30	33.23	33.26	191,826	-0.06(-0.18%)
Jul 26, 2017	33.39	33.39	33.29	33.32	396,100	+0.02(+0.06%)
Jul 25, 2017	33.30	33.33	33.25	33.30	144,388	+0.00(+0.00%)
Jul 24, 2017	33.18	33.30	33.18	33.30	133,599	+0.04(+0.12%)
Jul 21, 2017	33.22	33.29	33.20	33.26	172,336	+0.00(+0.00%)
Jul 20, 2017	33.25	33.29	33.21	33.26	153,934	+0.03(+0.08%)
Jul 19, 2017	33.19	33.26	33.16	33.23	187,941	+0.05(+0.16%)
Jul 18, 2017	33.12	33.19	33.11	33.18	252,429	+0.06(+0.18%)
Jul 17, 2017	33.13	33.13	33.09	33.12	153,749	+0.01(+0.04%)
Jul 14, 2017	32.93	33.12	32.93	33.11	154,144	+0.04(+0.12%)
Jul 13, 2017	33.04	33.07	33.01	33.07	112,665	+0.03(+0.10%)
Jul 12, 2017	32.99	33.03	32.93	33.03	128,299	+0.13(+0.39%)
Jul 11, 2017	32.88	32.95	32.88	32.91	149,547	-0.04(-0.12%)
Jul 10, 2017	32.93	32.95	32.87	32.95	125,242	+0.01(+0.02%)
Jul 07, 2017	32.99	32.99	32.85	32.94	583,339	+0.06(+0.18%)
Jul 06, 2017		32.97	32.87	32.88	176,023	-0.09(-0.26%)
Jul 05, 2017	32.97	33.00	32.92	32.97	200,498	-0.03(-0.10%)
Jul 03, 2017	32.99	33.01	32.95	33.00	151,417	+0.11(+0.35%)
Jun 30, 2017	32.88	32.94	32.85	32.89	648,490	-0.01(-0.04%)
Jun 29, 2017	33.02	33.02	32.83	32.90	184,141	-0.09(-0.28%)
Jun 28, 2017	32.94	32.99	32.90	32.99	130,078	+0.12(+0.37%)
Jun 27, 2017	32.94	32.97	32.87	32.87	135,915	-0.09(-0.26%)
Jun 26, 2017	32.95	32.98	32.89	32.96	125,609	+0.10(+0.31%)
Jun 23, 2017		32.92	32.83	32.86	79,123	+0.02(+0.06%)
Jun 22, 2017	32.82	32.87	32.79	32.84	219,872	+0.01(+0.03%)
Jun 21, 2017	32.94	33.02	32.80	32.83	211,184	-0.07(-0.22%)
Jun 20, 2017	32.93	32.99	32.90	32.90	116,168	-0.11(-0.32%)
Jun 19, 2017	33.03	33.05	32.98	33.01	153,254	+0.05(+0.16%)
Jun 16, 2017	32.99	33.00	32.90	32.96	562,329	-0.02(-0.06%)
Jun 15, 2017	32.96	33.04	32.95	32.98	133,919	-0.03(-0.08%)
Jun 14, 2017	33.06	33.06	32.97	33.00	138,019	-0.01(-0.04%)
Jun 13, 2017	33.00	33.03	32.97	33.02	263,154	+0.07(+0.22%)
Jun 12, 2017	32.95	32.98	32.90	32.94	95,790	-0.03(-0.10%)
Jun 09, 2017	32.92	32.98	32.87	32.98	82,606	-0.01(-0.04%)
Jun 08, 2017	32.95	32.99	32.88	32.99	182,577	+0.07(+0.21%)
Jun 07, 2017	32.94	33.01	32.88	32.92	122,426	-0.06(-0.17%)
Jun 06, 2017	32.98	33.02	32.93	32.98	140,605	-0.02(-0.06%)
Jun 05, 2017	32.97	33.01	32.94	33.00	78,565	+0.03(+0.10%)
Jun 02, 2017	32.97	32.99	32.93	32.96	71,316	+0.02(+0.06%)

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.