Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	31.26	31.48	31.23	31.28	97,098	+0.19(+0.60%)
Aug 30, 2017	31.31	31.31	31.09	31.09	64,677	-0.24(-0.75%)
Aug 29, 2017	30.93	31.40	30.93	31.33	116,508	+0.04(+0.13%)
Aug 28, 2017	31.31	31.38	31.16	31.29	180,694	+0.03(+0.09%)
Aug 25, 2017	31.15	31.40	31.14	31.26	156,822	+0.14(+0.44%)
Aug 24, 2017	31.11	31.30	31.11	31.12	77,534	-0.09(-0.28%)
Aug 23, 2017	30.86	31.29	30.68	31.21	268,524	+0.34(+1.11%)
Aug 22, 2017	30.53	30.87	30.53	30.87	186,246	+0.32(+1.06%)
Aug 21, 2017	30.55	30.70	30.48	30.55	86,348	-0.11(-0.35%)
Aug 18, 2017	30.62	30.82	30.37	30.65	283,537	+0.01(+0.03%)
Aug 17, 2017	31.41	31.49	30.64	30.64	167,126	-0.92(-2.92%)
Aug 16, 2017	31.53	31.60	31.35	31.57	345,981	+0.23(+0.72%)
Aug 15, 2017	31.92	31.92	31.34	31.34	224,303	-0.63(-1.96%)
Aug 14, 2017	31.49	31.97	31.49	31.97	1,150,852	+0.43(+1.37%)
Aug 11, 2017	31.19	31.56	31.19	31.54	261,662	+0.26(+0.85%)
Aug 10, 2017	31.41	31.60	31.27	31.27	372,226	-0.37(-1.18%)
Aug 09, 2017	30.52	31.77	30.52	31.64	358,493	-0.26(-0.80%)
Aug 08, 2017	32.16	32.25	31.82	31.90	453,312	-0.03(-0.09%)
Aug 07, 2017	32.18	32.38	31.89	31.93	307,590	-0.04(-0.12%)
Aug 04, 2017	31.18	32.00	31.07	31.97	1,008,624	+0.77(+2.45%)
Aug 03, 2017	31.51	31.58	31.13	31.20	1,193,489	-0.46(-1.46%)
Aug 02, 2017	31.40	31.76	31.40	31.66	560,968	+0.00(+0.00%)
Aug 01, 2017	31.32	31.80	31.32	31.66	989,241	+0.36(+1.16%)
Jul 31, 2017	31.44	31.46	31.20	31.30	320,743	-0.07(-0.22%)
Jul 28, 2017	31.69	31.95	31.28	31.37	500,069	-0.41(-1.30%)
Jul 27, 2017	31.56	31.97	31.51	31.78	1,202,351	+0.39(+1.25%)
Jul 26, 2017	31.48	31.50	31.33	31.39	317,592	+0.15(+0.47%)
Jul 25, 2017	31.02	31.52	30.90	31.24	954,581	+0.33(+1.08%)
Jul 24, 2017	31.33	31.33	30.90	30.91	264,715	-0.46(-1.47%)
Jul 21, 2017	31.20	31.37	31.14	31.37	225,789	+0.22(+0.69%)
Jul 20, 2017	31.03	31.39	30.97	31.15	869,063	+0.28(+0.92%)
Jul 19, 2017	30.66	30.90	30.61	30.87	455,335	+0.27(+0.90%)
Jul 18, 2017	30.95	30.95	30.58	30.59	424,619	-0.30(-0.98%)
Jul 17, 2017	30.75	31.04	30.75	30.90	889,297	+0.15(+0.48%)
Jul 14, 2017	30.46	30.82	30.46	30.75	472,796	+0.33(+1.10%)
Jul 13, 2017	30.52	30.52	30.30	30.42	250,582	-0.12(-0.39%)
Jul 12, 2017	30.62	30.83	30.48	30.54	343,144	+0.05(+0.16%)
Jul 11, 2017	30.99	30.99	30.45	30.49	360,858	-0.50(-1.61%)
Jul 10, 2017	30.99	31.08	30.79	30.99	452,242	-0.07(-0.22%)
Jul 07, 2017	31.10	31.10	30.87	31.06	475,069	-0.01(-0.03%)
Jul 06, 2017	31.41	31.42	31.07	31.07	402,737	-0.45(-1.43%)
Jul 05, 2017	31.90	31.90	31.36	31.52	317,230	-0.27(-0.86%)
Jul 03, 2017	31.75	31.88	31.64	31.79	71,069	+0.14(+0.43%)
Jun 30, 2017	31.85	31.90	31.50	31.65	975,674	-0.04(-0.12%)
Jun 29, 2017	32.06	32.06	31.48	31.69	249,326	-0.37(-1.16%)
Jun 28, 2017	31.75	32.17	31.68	32.07	1,432,060	+0.44(+1.40%)
Jun 27, 2017	31.73	32.02	31.60	31.62	186,314	-0.20(-0.63%)
Jun 26, 2017	31.90	32.05	31.75	31.83	193,209	+0.05(+0.15%)
Jun 23, 2017	31.60	31.84	31.21	31.78	360,409	+0.22(+0.71%)
Jun 22, 2017	31.52	31.71	31.40	31.55	674,558	+0.04(+0.12%)
Jun 21, 2017	32.01	32.01	31.42	31.51	278,218	-0.43(-1.34%)
Jun 20, 2017	32.46	32.53	31.71	31.94	428,064	-0.59(-1.80%)
Jun 19, 2017	32.86	32.86	32.45	32.53	282,163	-0.23(-0.71%)
Jun 16, 2017	32.81	33.04	32.52	32.76	1,384,423	-0.07(-0.21%)
Jun 15, 2017	32.97	32.99	32.72	32.83	1,491,912	-0.20(-0.62%)
Jun 14, 2017	33.16	33.16	32.85	33.03	168,075	-0.08(-0.24%)
Jun 13, 2017	33.11	33.16	32.90	33.11	565,361	+0.07(+0.21%)
Jun 12, 2017	32.50	33.05	32.42	33.04	735,486	+0.53(+1.62%)
Jun 09, 2017	32.74	32.93	32.41	32.52	1,081,544	-0.17(-0.51%)
Jun 08, 2017	32.61	32.84	32.50	32.68	86,470	+0.10(+0.30%)
Jun 07, 2017	32.87	32.93	32.50	32.59	58,526	-0.21(-0.65%)
Jun 06, 2017	32.71	32.92	32.64	32.80	419,861	+0.11(+0.33%)
Jun 05, 2017	32.72	32.72	32.56	32.69	174,941	-0.06(-0.18%)
Jun 02, 2017	32.39	32.83	32.35	32.75	288,545	+0.39(+1.21%)

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.