Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.25	33.26	33.04	33.10	584,496	+0.02(+0.07%)
Aug 30, 2017	32.97	33.31	32.87	33.08	685,357	+0.13(+0.41%)
Aug 29, 2017	32.53	33.01	32.46	32.94	734,484	-0.11(-0.33%)
Aug 28, 2017	33.33	33.36	33.00	33.05	1,059,452	-0.19(-0.57%)
Aug 25, 2017	33.05	33.40	33.05	33.24	696,236	+0.27(+0.83%)
Aug 24, 2017	33.08	33.08	32.79	32.97	842,325	+0.05(+0.17%)
Aug 23, 2017	32.57	33.18	32.49	32.91	893,236	+0.11(+0.34%)
Aug 22, 2017	32.80	32.91	32.71	32.80	909,072	+0.15(+0.46%)
Aug 21, 2017	32.62	32.71	32.41	32.65	688,854	+0.01(+0.02%)
Aug 18, 2017	32.62	32.93	32.42	32.64	993,272	-0.12(-0.36%)
Aug 17, 2017	33.52	33.68	32.69	32.76	837,394	-0.90(-2.68%)
Aug 16, 2017	33.75	33.95	33.56	33.67	649,320	+0.03(+0.09%)
Aug 15, 2017	34.11	34.13	33.63	33.63	572,635	-0.14(-0.42%)
Aug 14, 2017	33.52	33.83	33.36	33.78	754,403	+0.69(+2.09%)
Aug 11, 2017	33.20	33.52	32.93	33.08	768,580	-0.24(-0.71%)
Aug 10, 2017	33.83	33.93	33.30	33.32	859,617	-0.77(-2.26%)
Aug 09, 2017	34.12	34.36	33.97	34.09	824,855	-0.43(-1.25%)
Aug 08, 2017	34.33	34.93	34.27	34.52	664,678	+0.17(+0.50%)
Aug 07, 2017	34.21	34.61	34.07	34.35	1,159,415	+0.16(+0.46%)
Aug 04, 2017	34.31	34.59	34.10	34.19	1,740,773	+0.13(+0.39%)
Aug 03, 2017	34.46	34.60	33.96	34.06	1,592,948	-0.43(-1.25%)
Aug 02, 2017	34.39	34.57	34.15	34.49	1,420,756	+0.11(+0.32%)
Aug 01, 2017	34.44	34.44	34.10	34.38	979,104	+0.21(+0.62%)
Jul 31, 2017	34.02	34.35	33.94	34.17	757,443	+0.31(+0.93%)
Jul 28, 2017	34.14	34.16	33.70	33.85	1,176,246	-0.32(-0.94%)
Jul 27, 2017	34.21	34.47	34.02	34.18	851,196	+0.02(+0.07%)
Jul 26, 2017	34.89	34.89	34.07	34.15	1,606,865	-0.74(-2.12%)
Jul 25, 2017	35.21	35.21	34.73	34.89	1,601,479	+0.37(+1.07%)
Jul 24, 2017	34.15	34.56	34.15	34.52	1,134,738	+0.38(+1.10%)
Jul 21, 2017	34.36	34.51	34.00	34.14	880,035	-0.29(-0.84%)
Jul 20, 2017	34.77	34.80	34.35	34.44	1,006,934	-0.15(-0.43%)
Jul 19, 2017	35.21	35.28	34.58	34.58	1,778,604	-0.44(-1.26%)
Jul 18, 2017	34.66	35.27	34.45	35.02	1,840,013	-0.24(-0.69%)
Jul 17, 2017	34.95	35.46	34.74	35.27	1,621,884	+0.33(+0.94%)
Jul 14, 2017	34.48	35.13	34.43	34.94	630,895	-0.17(-0.47%)
Jul 13, 2017	35.29	35.40	34.94	35.10	1,065,501	-0.09(-0.25%)
Jul 12, 2017	35.04	35.40	34.95	35.19	793,017	-0.05(-0.16%)
Jul 11, 2017	35.32	35.43	35.02	35.24	848,475	-0.07(-0.20%)
Jul 10, 2017	35.13	35.46	35.06	35.32	864,355	-0.05(-0.13%)
Jul 07, 2017	35.28	35.50	34.92	35.36	583,111	+0.25(+0.72%)
Jul 06, 2017	35.46	35.61	35.06	35.11	853,048	-0.26(-0.73%)
Jul 05, 2017	35.59	35.64	35.03	35.37	847,659	+0.01(+0.02%)
Jul 03, 2017	34.94	35.66	34.90	35.36	443,506	+0.60(+1.72%)
Jun 30, 2017	35.02	35.04	34.54	34.77	700,119	-0.13(-0.38%)
Jun 29, 2017	35.04	35.17	34.33	34.90	1,173,781	+0.83(+2.42%)
Jun 28, 2017	34.00	34.34	33.89	34.07	1,185,423	+0.40(+1.19%)
Jun 27, 2017	33.67	33.95	33.41	33.67	917,571	+0.27(+0.82%)
Jun 26, 2017	33.35	33.67	32.97	33.40	1,048,200	+0.18(+0.54%)
Jun 23, 2017	33.73	33.75	33.05	33.22	1,202,151	-0.22(-0.66%)
Jun 22, 2017	33.41	33.52	33.10	33.44	805,887	-0.14(-0.42%)
Jun 21, 2017	33.89	33.93	33.37	33.58	784,839	-0.21(-0.63%)
Jun 20, 2017	34.03	34.14	33.78	33.79	518,822	-0.44(-1.29%)
Jun 19, 2017	34.37	34.67	34.07	34.23	503,774	+0.09(+0.25%)
Jun 16, 2017	34.36	34.36	34.04	34.14	2,259,067	-0.29(-0.84%)
Jun 15, 2017	34.18	34.71	34.18	34.44	616,979	-0.05(-0.14%)
Jun 14, 2017	34.11	34.58	33.82	34.48	1,252,532	-0.20(-0.59%)
Jun 13, 2017	34.70	34.88	34.50	34.69	997,818	+0.23(+0.66%)
Jun 12, 2017	34.23	34.94	34.11	34.46	1,715,391	+0.23(+0.69%)
Jun 09, 2017	33.78	34.54	33.67	34.22	1,025,918	+0.78(+2.32%)
Jun 08, 2017	32.14	33.86	31.98	33.45	1,231,708	+1.27(+3.94%)
Jun 07, 2017	32.14	32.43	32.04	32.18	864,359	+0.15(+0.46%)
Jun 06, 2017	32.05	32.20	31.82	32.03	1,510,170	-0.35(-1.09%)
Jun 05, 2017	32.37	32.76	32.25	32.38	669,202	+0.09(+0.29%)
Jun 02, 2017	32.12	32.62	31.95	32.29	975,226	-0.21(-0.65%)

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.