Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.53	32.96	32.50	32.78	9,468,051	+0.40(+1.23%)
Aug 30, 2017	31.89	32.62	31.85	32.38	9,134,960	+0.44(+1.39%)
Aug 29, 2017	31.29	32.04	31.23	31.94	7,844,943	+0.35(+1.12%)
Aug 28, 2017	31.53	31.67	31.45	31.59	5,593,427	+0.12(+0.37%)
Aug 25, 2017	31.74	31.82	31.36	31.47	7,588,208	-0.18(-0.57%)
Aug 24, 2017	31.63	31.79	31.31	31.65	6,367,342	-0.01(-0.03%)
Aug 23, 2017	31.41	31.74	31.31	31.66	6,972,437	+0.07(+0.23%)
Aug 22, 2017	31.19	31.59	31.13	31.59	6,808,198	+0.52(+1.66%)
Aug 21, 2017	31.88	31.88	30.93	31.07	9,026,583	-0.49(-1.55%)
Aug 18, 2017	31.60	31.89	31.53	31.56	9,640,114	-0.06(-0.20%)
Aug 17, 2017	32.21	32.21	31.58	31.62	7,382,687	-0.46(-1.44%)
Aug 16, 2017	31.97	32.19	31.82	32.08	4,382,894	+0.10(+0.31%)
Aug 15, 2017	31.98	32.14	31.87	31.98	5,056,850	+0.05(+0.14%)
Aug 14, 2017	32.16	32.17	31.65	31.94	7,926,657	+0.14(+0.43%)
Aug 11, 2017	31.90	32.05	31.54	31.80	8,537,600	+0.05(+0.17%)
Aug 10, 2017	32.62	32.65	31.70	31.75	13,813,253	-0.99(-3.02%)
Aug 09, 2017	32.78	32.87	32.41	32.74	8,693,336	-0.25(-0.77%)
Aug 08, 2017	32.63	33.25	32.57	32.99	10,635,291	+0.23(+0.69%)
Aug 07, 2017	32.31	32.80	32.10	32.77	5,929,408	+0.44(+1.38%)
Aug 04, 2017		32.40	32.26	32.32	5,711,490	-0.08(-0.25%)
Aug 03, 2017	32.64	32.65	32.28	32.40	6,310,789	-0.17(-0.53%)
Aug 02, 2017	32.38	32.62	32.14	32.57	7,146,106	-0.01(-0.03%)
Aug 01, 2017	32.50	32.68	32.44	32.58	5,161,136	+0.16(+0.50%)
Jul 31, 2017	32.75	32.78	32.37	32.42	6,863,734	-0.19(-0.58%)
Jul 28, 2017	32.74	32.86	32.42	32.61	8,435,947	-0.21(-0.64%)
Jul 27, 2017	33.65	33.81	32.25	32.82	16,848,788	-0.79(-2.35%)
Jul 26, 2017	32.99	33.64	32.99	33.61	12,458,683	+0.65(+1.98%)
Jul 25, 2017	32.97	33.11	32.72	32.96	7,162,430	-0.05(-0.17%)
Jul 24, 2017	33.07	33.33	32.87	33.01	14,370,884	-0.21(-0.63%)
Jul 21, 2017	32.85	33.48	32.72	33.22	24,490,468	-0.52(-1.53%)
Jul 20, 2017		34.00	33.57	33.74	19,301,044	+0.09(+0.27%)
Jul 19, 2017	33.53	33.81	33.30	33.65	9,707,751	+0.25(+0.76%)
Jul 18, 2017	33.52	33.52	33.18	33.39	14,077,316	-0.23(-0.67%)
Jul 17, 2017	33.60	33.73	33.18	33.62	9,021,622	-0.03(-0.08%)
Jul 14, 2017	33.49	33.75	33.42	33.65	10,701,665	+0.53(+1.59%)
Jul 13, 2017	33.22	33.69	32.90	33.12	14,223,593	+0.43(+1.30%)
Jul 12, 2017	32.24	32.85	32.24	32.69	14,808,853	+0.76(+2.39%)
Jul 11, 2017	31.73	32.17	31.66	31.93	9,319,114	+0.14(+0.43%)
Jul 10, 2017	31.13	31.89	31.10	31.79	9,628,210	+0.73(+2.37%)
Jul 07, 2017	30.87	31.35	30.86	31.06	7,600,558	+0.18(+0.59%)
Jul 06, 2017	31.20	31.30	30.81	30.88	9,478,188	-0.63(-1.99%)
Jul 05, 2017	31.51	31.63	31.31	31.50	8,310,432	+0.11(+0.35%)
Jul 03, 2017	31.89	32.03	31.35	31.40	4,978,529	-0.29(-0.92%)
Jun 30, 2017	31.56	31.82	31.32	31.69	11,952,552	+0.37(+1.19%)
Jun 29, 2017	32.03	32.03	30.93	31.31	9,121,929	-0.73(-2.27%)
Jun 28, 2017	31.76	32.06	31.41	32.04	5,296,934	+0.36(+1.15%)
Jun 27, 2017	31.76	32.05	31.62	31.68	9,503,600	-0.16(-0.51%)
Jun 26, 2017	32.57	32.64	31.76	31.84	7,543,003	-0.44(-1.35%)
Jun 23, 2017		32.43		32.28	26,519,676	+0.41(+1.28%)
Jun 22, 2017	31.75	32.02	31.61	31.87	6,209,019	+0.15(+0.46%)
Jun 21, 2017	31.76	31.87	31.53	31.72	5,971,960	+0.03(+0.09%)
Jun 20, 2017	31.52	32.07	31.52	31.69	11,722,609	+0.03(+0.09%)
Jun 19, 2017	30.96	31.75	30.85	31.67	6,436,840	+0.85(+2.77%)
Jun 16, 2017	30.78	31.14	30.77	30.81	11,007,265	-0.12(-0.38%)
Jun 15, 2017	31.09	31.11	30.75	30.93	6,939,325	-0.37(-1.19%)
Jun 14, 2017	31.42	31.51	30.96	31.30	7,201,117	+0.04(+0.12%)
Jun 13, 2017	31.04	31.35	30.92	31.27	8,341,686	+0.28(+0.91%)
Jun 12, 2017	31.49	31.55	30.83	30.99	14,143,189	-0.72(-2.26%)
Jun 09, 2017	32.89	33.12	31.48	31.70	12,180,659	-1.09(-3.32%)
Jun 08, 2017	32.73	32.95	32.54	32.79	9,859,699	+0.34(+1.03%)
Jun 07, 2017	32.35	32.55	32.27	32.46	5,872,248	+0.27(+0.85%)
Jun 06, 2017	32.13	32.49	32.08	32.18	6,091,321	-0.07(-0.22%)
Jun 05, 2017	32.68	32.68	32.11	32.26	6,667,148	+0.21(+0.65%)
Jun 02, 2017	31.69	32.16	31.40	32.05	7,560,635	+0.48(+1.52%)

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.