Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.88	33.97	33.72	33.87	2,278,598	+0.13(+0.38%)
Aug 30, 2017	33.25	33.76	33.07	33.74	2,747,502	+0.47(+1.41%)
Aug 29, 2017	32.78	33.31	32.74	33.27	3,273,865	+0.39(+1.18%)
Aug 28, 2017	32.91	33.05	32.76	32.89	2,192,796	+0.20(+0.61%)
Aug 25, 2017		32.96	32.61	32.69	1,869,068	+0.10(+0.30%)
Aug 24, 2017	32.73	32.83	32.54	32.59	2,380,152	-0.10(-0.30%)
Aug 23, 2017	32.70	32.83	32.61	32.69	2,150,961	-0.22(-0.68%)
Aug 22, 2017	32.44	32.94	32.32	32.91	3,199,392	+0.61(+1.90%)
Aug 21, 2017	32.19	32.47	32.03	32.30	2,307,389	+0.13(+0.40%)
Aug 18, 2017	32.17	32.30	32.06	32.17	3,873,819	-0.08(-0.24%)
Aug 17, 2017	32.76	32.76	32.18	32.25	3,382,704	-0.65(-1.99%)
Aug 16, 2017	33.24	33.38	32.85	32.90	1,988,959	-0.22(-0.68%)
Aug 15, 2017	33.43	33.49	33.02	33.13	2,573,114	-0.17(-0.52%)
Aug 14, 2017	33.27	33.46	33.10	33.30	3,263,525	+0.33(+1.01%)
Aug 11, 2017	33.30	33.30	32.94	32.97	2,944,607	-0.20(-0.61%)
Aug 10, 2017	33.84	34.03	33.16	33.17	4,723,845	-1.02(-2.98%)
Aug 09, 2017	34.46	34.59	34.10	34.19	3,091,979	-0.35(-1.02%)
Aug 08, 2017	34.76	35.12	34.49	34.54	2,796,264	-0.33(-0.95%)
Aug 07, 2017	34.83	35.04	34.69	34.87	2,279,603	-0.02(-0.04%)
Aug 04, 2017	34.51	34.98	34.50	34.88	3,019,134	+0.49(+1.43%)
Aug 03, 2017	34.38	34.77	34.22	34.39	3,161,157	+0.09(+0.25%)
Aug 02, 2017	33.91	34.33	33.80	34.30	3,454,869	+0.20(+0.60%)
Aug 01, 2017	34.94	34.94	33.83	34.10	4,458,956	-0.72(-2.06%)
Jul 31, 2017	34.83	35.10	34.69	34.82	2,260,141	+0.14(+0.40%)
Jul 28, 2017	34.54	34.80	34.43	34.68	2,708,999	+0.01(+0.03%)
Jul 27, 2017	34.73	34.96	34.42	34.67	2,928,683	-0.20(-0.58%)
Jul 26, 2017	34.96	35.28	34.78	34.87	3,360,826	-0.04(-0.12%)
Jul 25, 2017	35.61	35.77	34.21	34.92	8,683,263	-0.25(-0.72%)
Jul 24, 2017	35.13	35.31	34.90	35.17	5,299,894	+0.14(+0.39%)
Jul 21, 2017	34.72	35.12	34.66	35.03	3,015,843	+0.16(+0.47%)
Jul 20, 2017		35.28	34.68	34.87	2,879,714	+0.01(+0.03%)
Jul 19, 2017	34.63	34.91	34.47	34.86	2,931,797	+0.04(+0.12%)
Jul 18, 2017	34.64	34.85	34.53	34.82	2,326,437	+0.11(+0.32%)
Jul 17, 2017	34.92	35.04	34.66	34.71	2,775,433	-0.21(-0.61%)
Jul 14, 2017	34.52	35.03	34.50	34.92	1,864,161	+0.20(+0.57%)
Jul 13, 2017	34.92	35.00	34.63	34.72	3,007,687	-0.13(-0.38%)
Jul 12, 2017	35.18	35.38	34.83	34.85	2,713,682	+0.00(+0.00%)
Jul 11, 2017	34.79	35.03	34.60	34.85	3,315,235	+0.02(+0.06%)
Jul 10, 2017	34.31	35.07	34.28	34.83	4,313,840	+0.44(+1.27%)
Jul 07, 2017	34.30	34.65	34.00	34.40	2,919,526	+0.21(+0.62%)
Jul 06, 2017	33.79	34.59	33.74	34.18	6,358,788	+0.41(+1.22%)
Jul 05, 2017	34.17	34.26	33.49	33.77	4,979,379	-0.31(-0.91%)
Jul 03, 2017	33.78	34.30	33.77	34.08	2,788,235	+0.49(+1.45%)
Jun 30, 2017	33.64	33.77	33.26	33.59	4,152,711	+0.37(+1.12%)
Jun 29, 2017	33.24	33.56	32.91	33.22	5,221,346	-0.03(-0.08%)
Jun 28, 2017	32.07	33.32	32.03	33.25	3,972,404	+1.30(+4.08%)
Jun 27, 2017	32.10	32.44	31.93	31.94	2,653,526	-0.20(-0.62%)
Jun 26, 2017	31.93	32.20	31.83	32.14	2,395,236	+0.35(+1.09%)
Jun 23, 2017	31.93	32.13	31.79	31.80	3,390,149	-0.12(-0.38%)
Jun 22, 2017	31.82	32.09	31.70	31.92	2,143,287	+0.00(+0.00%)
Jun 21, 2017	32.51	32.52	31.84	31.92	2,891,245	-0.63(-1.94%)
Jun 20, 2017	33.05	33.07	32.54	32.55	2,045,863	-0.61(-1.84%)
Jun 19, 2017	33.29	33.29	32.96	33.16	3,180,753	-0.01(-0.03%)
Jun 16, 2017	33.08	33.18	32.78	33.17	4,427,188	+0.05(+0.15%)
Jun 15, 2017	32.80	33.19	32.63	33.12	3,429,727	+0.62(+1.91%)
Jun 14, 2017	32.62	32.94	32.29	32.50	2,787,663	-0.22(-0.68%)
Jun 13, 2017	32.93	33.03	32.66	32.72	2,609,232	-0.12(-0.37%)
Jun 12, 2017	32.41	33.03	32.41	32.84	3,194,047	+0.28(+0.87%)
Jun 09, 2017	32.56	32.79	32.46	32.56	2,116,313	+0.02(+0.06%)
Jun 08, 2017	32.35	32.69	32.25	32.54	3,236,583	+0.26(+0.82%)
Jun 07, 2017	32.66	32.81	31.98	32.28	3,680,356	-0.34(-1.04%)
Jun 06, 2017	32.73	33.13	32.34	32.62	7,258,644	+0.92(+2.89%)
Jun 05, 2017	32.01	32.05	31.50	31.70	5,052,699	-0.42(-1.31%)
Jun 02, 2017	32.38	32.77	32.03	32.12	6,949,758	-0.27(-0.85%)

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.