Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.48	33.49	33.40	33.40	1,278	-0.10(-0.31%)
Aug 30, 2017	33.37	33.51	33.35	33.50	15,854	+0.15(+0.44%)
Aug 29, 2017	33.37	33.44	33.33	33.35	4,056	+0.04(+0.12%)
Aug 28, 2017	33.31	33.48	33.20	33.31	14,182	-0.47(-1.39%)
Aug 25, 2017	34.10	34.10	33.72	33.78	12,115	-1.02(-2.94%)
Aug 24, 2017	34.90	34.90	34.73	34.80	4,841	+0.12(+0.36%)
Aug 23, 2017	34.73	34.77	34.68	34.68	1,485	+0.08(+0.23%)
Aug 22, 2017	34.70	34.70	34.60	34.60	4,928	-0.17(-0.49%)
Aug 21, 2017	34.84	34.84	34.72	34.77	2,166	-0.11(-0.32%)
Aug 18, 2017	35.11	35.11	34.85	34.88	9,646	-0.27(-0.75%)
Aug 17, 2017	35.35	35.35	35.03	35.15	6,245	+0.03(+0.07%)
Aug 16, 2017	35.35	35.35	35.12	35.12	4,168	-0.29(-0.82%)
Aug 15, 2017	35.40	35.51	35.40	35.41	5,845	-0.01(-0.03%)
Aug 14, 2017	35.32	35.50	35.26	35.42	8,114	-0.49(-1.36%)
Aug 11, 2017	35.79	36.01	35.71	35.91	11,978	+0.58(+1.64%)
Aug 10, 2017	35.23	35.33	35.17	35.33	5,035	+0.43(+1.23%)
Aug 09, 2017	35.04	35.11	34.90	34.90	3,779	+0.01(+0.02%)
Aug 08, 2017	35.01	35.11	34.89	34.89	4,336	-0.24(-0.67%)
Aug 07, 2017	35.19	35.20	35.13	35.13	3,589	-0.17(-0.47%)
Aug 04, 2017	35.18	35.35	35.18	35.30	3,731	+0.29(+0.83%)
Aug 03, 2017	34.97	35.08	34.97	35.00	5,218	+0.24(+0.70%)
Aug 02, 2017	34.70	34.78	34.70	34.76	2,118	+0.13(+0.38%)
Aug 01, 2017	34.73	34.73	34.62	34.63	3,854	-0.26(-0.75%)
Jul 31, 2017	35.11	35.12	34.89	34.89	7,379	-0.27(-0.77%)
Jul 28, 2017	35.29	35.29	35.14	35.16	2,042	-0.31(-0.87%)
Jul 27, 2017	35.37	35.47	35.37	35.47	6,105	+0.08(+0.23%)
Jul 26, 2017	35.51	35.51	35.38	35.39	2,840	+0.18(+0.51%)
Jul 25, 2017	35.17	35.37	35.11	35.21	7,111	+0.12(+0.34%)
Jul 24, 2017	35.19	35.19	35.08	35.09	3,351	-0.15(-0.43%)
Jul 21, 2017	35.15	35.31	35.15	35.24	7,129	+0.14(+0.40%)
Jul 20, 2017	35.03	35.18	35.03	35.10	5,125	-0.07(-0.20%)
Jul 19, 2017	35.45	35.45	35.17	35.17	10,086	-0.87(-2.41%)
Jul 18, 2017	35.90	36.05	35.90	36.04	14,468	+0.04(+0.11%)
Jul 17, 2017	36.08	36.08	35.98	36.00	10,556	+0.60(+1.69%)
Jul 14, 2017	35.65	35.65	35.40	35.40	18,018	-0.35(-0.98%)
Jul 13, 2017	35.83	35.84	35.75	35.75	4,183	-0.17(-0.47%)
Jul 12, 2017	36.19	36.45	35.92	35.92	7,241	-0.10(-0.28%)
Jul 11, 2017	36.26	36.28	36.01	36.02	4,599	-0.34(-0.94%)
Jul 10, 2017	36.37	36.46	36.32	36.36	7,944	-0.01(-0.03%)
Jul 07, 2017	36.49	36.49	36.37	36.37	1,695	-0.02(-0.05%)
Jul 06, 2017	36.20	36.46	36.20	36.39	10,034	+0.10(+0.28%)
Jul 05, 2017	36.20	36.43	36.07	36.29	31,604	-0.27(-0.74%)
Jul 03, 2017	36.27	36.56	36.27	36.56	9,525	+0.39(+1.08%)
Jun 30, 2017	36.41	36.41	36.15	36.17	11,637	-0.34(-0.93%)
Jun 29, 2017	36.47	36.58	36.40	36.51	11,681	+0.09(+0.24%)
Jun 28, 2017	36.44	36.48	36.42	36.42	1,968	+0.02(+0.04%)
Jun 27, 2017	36.53	36.60	36.39	36.41	7,608	-0.12(-0.31%)
Jun 26, 2017	36.68	36.68	36.42	36.52	10,570	-0.55(-1.50%)
Jun 23, 2017	37.17	37.17	36.93	37.07	3,947	-0.35(-0.92%)
Jun 22, 2017	37.51	37.58	37.40	37.42	28,788	-0.07(-0.18%)
Jun 21, 2017	37.50	37.74	37.33	37.49	12,235	-0.46(-1.22%)
Jun 20, 2017	37.88	37.95	37.76	37.95	9,134	+0.23(+0.61%)
Jun 19, 2017	37.70	37.80	37.54	37.72	25,837	-0.28(-0.74%)
Jun 16, 2017	38.20	38.33	37.96	38.00	28,950	+0.00(+0.00%)
Jun 15, 2017	38.14	38.47	38.00	38.00	4,944	+0.24(+0.64%)
Jun 14, 2017	37.59	37.81	37.59	37.76	18,073	+0.41(+1.10%)
Jun 13, 2017	37.47	37.52	37.33	37.35	8,433	-0.20(-0.53%)
Jun 12, 2017	37.45	37.62	37.45	37.55	3,753	+0.14(+0.38%)
Jun 09, 2017	37.45	37.45	37.28	37.41	25,493	-0.04(-0.10%)
Jun 08, 2017	37.78	37.78	37.45	37.45	7,162	-0.54(-1.43%)
Jun 07, 2017	38.13	38.13	37.90	37.99	9,543	-0.44(-1.14%)
Jun 06, 2017	38.65	38.65	38.29	38.43	9,526	-0.37(-0.95%)
Jun 05, 2017	38.68	38.85	38.68	38.80	6,314	+0.15(+0.39%)
Jun 02, 2017	38.49	38.70	38.49	38.65	13,783	+0.21(+0.55%)

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.