Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.09	32.10	32.01	32.01	1,333	-0.10(-0.31%)
Aug 30, 2017	31.98	32.12	31.96	32.10	16,542	+0.14(+0.44%)
Aug 29, 2017	31.98	32.05	31.94	31.96	4,232	+0.04(+0.12%)
Aug 28, 2017	31.92	32.08	31.82	31.92	14,797	-0.45(-1.39%)
Aug 25, 2017	32.68	32.68	32.32	32.37	12,640	-0.98(-2.94%)
Aug 24, 2017	33.45	33.45	33.29	33.36	5,051	+0.12(+0.36%)
Aug 23, 2017	33.29	33.32	33.24	33.24	1,549	+0.08(+0.23%)
Aug 22, 2017	33.26	33.26	33.16	33.16	5,141	-0.16(-0.49%)
Aug 21, 2017	33.39	33.39	33.27	33.32	2,260	-0.11(-0.32%)
Aug 18, 2017	33.65	33.65	33.41	33.43	10,064	-0.25(-0.75%)
Aug 17, 2017	33.88	33.88	33.57	33.68	6,516	+0.02(+0.07%)
Aug 16, 2017	33.88	33.88	33.66	33.66	4,348	-0.28(-0.82%)
Aug 15, 2017	33.93	34.03	33.93	33.94	6,098	-0.01(-0.03%)
Aug 14, 2017	33.85	34.02	33.79	33.95	8,466	-0.47(-1.36%)
Aug 11, 2017	34.30	34.51	34.22	34.42	12,497	+0.56(+1.64%)
Aug 10, 2017	33.76	33.86	33.71	33.86	5,253	+0.41(+1.23%)
Aug 09, 2017	33.58	33.65	33.45	33.45	3,943	+0.01(+0.02%)
Aug 08, 2017	33.55	33.65	33.44	33.44	4,524	-0.23(-0.67%)
Aug 07, 2017	33.73	33.74	33.67	33.67	3,744	-0.16(-0.47%)
Aug 04, 2017	33.72	33.88	33.72	33.83	3,892	+0.28(+0.83%)
Aug 03, 2017	33.52	33.62	33.52	33.55	5,444	+0.23(+0.70%)
Aug 02, 2017	33.26	33.33	33.26	33.31	2,209	+0.12(+0.38%)
Aug 01, 2017	33.29	33.29	33.18	33.19	4,021	-0.25(-0.75%)
Jul 31, 2017	33.65	33.66	33.44	33.44	7,699	-0.26(-0.77%)
Jul 28, 2017	33.82	33.82	33.68	33.70	2,130	-0.30(-0.87%)
Jul 27, 2017	33.90	33.99	33.90	33.99	6,369	+0.08(+0.23%)
Jul 26, 2017	34.03	34.03	33.91	33.92	2,963	+0.17(+0.51%)
Jul 25, 2017	33.71	33.90	33.65	33.75	7,419	+0.11(+0.34%)
Jul 24, 2017	33.73	33.73	33.62	33.63	3,496	-0.14(-0.43%)
Jul 21, 2017	33.69	33.84	33.69	33.77	7,438	+0.13(+0.40%)
Jul 20, 2017	33.57	33.72	33.57	33.64	5,347	-0.07(-0.20%)
Jul 19, 2017	33.98	33.98	33.71	33.71	10,523	-0.83(-2.41%)
Jul 18, 2017	34.41	34.55	34.41	34.54	15,095	+0.04(+0.11%)
Jul 17, 2017	34.58	34.58	34.48	34.50	11,014	+0.57(+1.69%)
Jul 14, 2017	34.17	34.17	33.93	33.93	18,800	-0.34(-0.98%)
Jul 13, 2017	34.34	34.35	34.26	34.26	4,364	-0.16(-0.47%)
Jul 12, 2017	34.68	34.93	34.43	34.43	7,555	-0.10(-0.28%)
Jul 11, 2017	34.75	34.77	34.51	34.52	4,798	-0.33(-0.94%)
Jul 10, 2017	34.86	34.94	34.81	34.85	8,288	-0.01(-0.03%)
Jul 07, 2017	34.97	34.97	34.86	34.86	1,768	-0.02(-0.05%)
Jul 06, 2017	34.69	34.94	34.69	34.88	10,469	+0.10(+0.28%)
Jul 05, 2017	34.69	34.91	34.57	34.78	32,975	-0.26(-0.74%)
Jul 03, 2017	34.76	35.04	34.76	35.04	9,938	+0.37(+1.08%)
Jun 30, 2017	34.90	34.90	34.64	34.67	12,142	-0.33(-0.93%)
Jun 29, 2017	34.95	35.06	34.88	34.99	12,187	+0.09(+0.24%)
Jun 28, 2017	34.92	34.96	34.91	34.91	2,053	+0.02(+0.04%)
Jun 27, 2017	35.01	35.08	34.88	34.89	7,938	-0.11(-0.31%)
Jun 26, 2017	35.15	35.15	34.91	35.00	11,028	-0.53(-1.50%)
Jun 23, 2017	35.62	35.62	35.39	35.53	4,118	-0.33(-0.92%)
Jun 22, 2017	35.95	36.02	35.84	35.86	30,037	-0.06(-0.18%)
Jun 21, 2017	35.94	36.17	35.78	35.93	12,766	-0.44(-1.22%)
Jun 20, 2017	36.30	36.37	36.18	36.37	9,530	+0.22(+0.61%)
Jun 19, 2017	36.13	36.23	35.98	36.15	26,958	-0.27(-0.74%)
Jun 16, 2017	36.61	36.74	36.38	36.42	30,206	+0.00(+0.00%)
Jun 15, 2017	36.55	36.87	36.42	36.42	5,158	+0.23(+0.64%)
Jun 14, 2017	36.03	36.24	36.03	36.19	18,857	+0.39(+1.10%)
Jun 13, 2017	35.91	35.96	35.77	35.80	8,799	-0.19(-0.53%)
Jun 12, 2017	35.89	36.06	35.89	35.99	3,915	+0.13(+0.38%)
Jun 09, 2017	35.89	35.89	35.73	35.85	26,599	-0.04(-0.10%)
Jun 08, 2017	36.21	36.21	35.89	35.89	7,472	-0.52(-1.43%)
Jun 07, 2017	36.54	36.54	36.32	36.41	9,957	-0.42(-1.14%)
Jun 06, 2017	37.04	37.04	36.70	36.83	9,939	-0.35(-0.95%)
Jun 05, 2017	37.07	37.23	37.07	37.19	6,588	+0.14(+0.39%)
Jun 02, 2017	36.89	37.09	36.89	37.04	14,381	+0.20(+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.