Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.82	34.10	33.72	33.77	3,735,857	-0.03(-0.10%)
Aug 30, 2017	33.98	34.02	33.41	33.81	3,839,917	-0.16(-0.46%)
Aug 29, 2017	34.07	34.14	33.85	33.96	2,560,996	-0.25(-0.74%)
Aug 28, 2017	34.41	34.41	34.02	34.22	1,788,984	-0.11(-0.33%)
Aug 25, 2017	34.24	34.46	34.18	34.33	1,750,495	+0.19(+0.56%)
Aug 24, 2017	33.97	34.25	33.90	34.14	2,602,593	+0.18(+0.54%)
Aug 23, 2017	34.16	34.29	33.59	33.95	4,116,861	-0.56(-1.61%)
Aug 22, 2017	34.00	34.55	34.00	34.51	2,361,484	+0.60(+1.77%)
Aug 21, 2017	34.18	34.18	33.77	33.91	1,882,866	-0.27(-0.78%)
Aug 18, 2017	34.38	34.49	34.00	34.18	2,187,974	-0.30(-0.87%)
Aug 17, 2017	34.98	34.98	34.42	34.48	3,686,832	-0.40(-1.14%)
Aug 16, 2017	35.28	35.39	34.74	34.88	2,766,378	-0.41(-1.15%)
Aug 15, 2017	35.15	35.39	35.00	35.28	1,474,312	+0.03(+0.10%)
Aug 14, 2017	35.28	35.51	35.15	35.25	2,455,591	+0.09(+0.27%)
Aug 11, 2017	35.44	35.62	35.11	35.15	1,835,636	-0.33(-0.92%)
Aug 10, 2017	36.46	36.62	35.46	35.48	2,748,379	-1.04(-2.85%)
Aug 09, 2017	36.07	36.53	36.02	36.52	2,553,072	+0.38(+1.05%)
Aug 08, 2017	37.13	37.18	36.05	36.14	3,306,500	-0.98(-2.65%)
Aug 07, 2017	36.63	37.18	36.05	37.13	3,252,718	+0.61(+1.68%)
Aug 04, 2017	37.17	37.31	36.45	36.51	3,403,126	-0.53(-1.44%)
Aug 03, 2017	37.29	37.43	36.96	37.05	2,481,382	-0.22(-0.60%)
Aug 02, 2017	36.98	37.29	36.76	37.27	4,078,209	+0.25(+0.68%)
Aug 01, 2017	37.25	37.58	36.96	37.02	5,611,655	-0.04(-0.12%)
Jul 31, 2017	36.19	37.32	36.12	37.06	6,950,252	+1.04(+2.89%)
Jul 28, 2017	35.57	36.16	35.24	36.02	6,563,465	+0.51(+1.43%)
Jul 27, 2017	33.95	35.57	33.90	35.51	7,386,150	+1.14(+3.31%)
Jul 26, 2017	33.44	34.65	33.36	34.38	6,042,285	+1.09(+3.29%)
Jul 25, 2017	34.37	34.37	33.21	33.28	4,781,248	-1.04(-3.04%)
Jul 24, 2017	33.95	34.44	33.70	34.32	3,487,995	+0.35(+1.04%)
Jul 21, 2017	33.50	34.03	33.46	33.97	2,074,255	+0.44(+1.31%)
Jul 20, 2017	33.20	33.71	33.06	33.53	2,878,696	+0.28(+0.83%)
Jul 19, 2017	33.57	33.64	33.25	33.26	3,528,654	-0.34(-1.03%)
Jul 18, 2017	33.67	33.77	33.39	33.60	2,652,548	-0.02(-0.05%)
Jul 17, 2017	33.26	33.76	33.21	33.62	2,490,602	+0.31(+0.93%)
Jul 14, 2017	33.00	33.54	32.90	33.31	1,865,101	+0.33(+0.99%)
Jul 13, 2017	32.62	33.04	32.52	32.98	2,615,411	+0.34(+1.06%)
Jul 12, 2017	32.31	32.68	32.21	32.64	3,305,884	+0.61(+1.91%)
Jul 11, 2017	32.27	32.51	31.87	32.02	2,292,798	-0.29(-0.91%)
Jul 10, 2017	32.32	32.45	32.12	32.32	2,125,770	+0.00(+0.00%)
Jul 07, 2017	32.40	32.46	32.00	32.32	2,435,963	+0.01(+0.03%)
Jul 06, 2017	32.62	32.69	32.26	32.31	2,649,962	-0.41(-1.26%)
Jul 05, 2017	33.07	33.26	32.66	32.72	2,719,916	-0.41(-1.25%)
Jul 03, 2017	33.33	33.52	33.06	33.14	1,362,262	-0.18(-0.54%)
Jun 30, 2017	33.38	33.45	33.16	33.32	1,974,429	+0.08(+0.23%)
Jun 29, 2017	33.59	33.64	33.01	33.24	1,854,160	-0.35(-1.05%)
Jun 28, 2017	33.79	34.00	33.43	33.59	2,308,928	+0.03(+0.10%)
Jun 27, 2017	33.30	33.67	33.15	33.56	4,135,262	+0.16(+0.46%)
Jun 26, 2017	32.43	33.59	32.17	33.40	5,399,260	+1.12(+3.47%)
Jun 23, 2017	32.01	32.30	31.89	32.28	8,255,266	+0.28(+0.86%)
Jun 22, 2017	32.10	32.27	31.85	32.01	2,876,426	-0.08(-0.24%)
Jun 21, 2017	32.96	33.03	31.98	32.08	4,498,315	-0.79(-2.41%)
Jun 20, 2017	33.18	33.22	32.87	32.88	1,261,495	-0.53(-1.60%)
Jun 19, 2017	33.19	33.52	33.14	33.41	1,841,082	+0.36(+1.10%)
Jun 16, 2017	33.04	33.18	32.82	33.05	3,392,638	-0.09(-0.26%)
Jun 15, 2017	33.08	33.22	32.85	33.14	2,170,723	-0.18(-0.54%)
Jun 14, 2017	33.65	33.77	33.17	33.32	2,225,255	-0.16(-0.46%)
Jun 13, 2017	33.04	33.57	32.91	33.47	3,359,910	+0.53(+1.60%)
Jun 12, 2017	32.41	33.04	32.33	32.95	4,926,595	+0.48(+1.49%)
Jun 09, 2017	32.07	32.50	31.95	32.46	4,286,714	+0.39(+1.21%)
Jun 08, 2017		32.59	31.88	32.08	7,650,281	-0.55(-1.69%)
Jun 07, 2017	33.35	33.38	32.60	32.63	4,721,014	-0.73(-2.20%)
Jun 06, 2017	33.14	33.51	32.98	33.36	4,143,846	+0.16(+0.47%)
Jun 05, 2017	33.44	33.82	33.14	33.20	5,978,191	-0.45(-1.33%)
Jun 02, 2017	33.61	33.76	33.29	33.65	2,696,861	+0.06(+0.18%)

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.