Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.54	32.97	32.51	32.79	9,464,993	+0.40(+1.23%)
Aug 30, 2017	31.90	32.64	31.86	32.39	9,132,010	+0.44(+1.39%)
Aug 29, 2017	31.30	32.05	31.24	31.95	7,842,410	+0.35(+1.12%)
Aug 28, 2017	31.54	31.68	31.46	31.60	5,591,620	+0.12(+0.37%)
Aug 25, 2017	31.75	31.83	31.37	31.48	7,585,757	-0.18(-0.57%)
Aug 24, 2017	31.64	31.80	31.32	31.66	6,365,286	-0.01(-0.03%)
Aug 23, 2017	31.42	31.75	31.32	31.67	6,970,185	+0.07(+0.23%)
Aug 22, 2017	31.20	31.60	31.14	31.60	6,805,999	+0.52(+1.66%)
Aug 21, 2017	31.89	31.89	30.94	31.08	9,023,668	-0.49(-1.55%)
Aug 18, 2017	31.61	31.90	31.54	31.57	9,637,001	-0.06(-0.20%)
Aug 17, 2017	32.22	32.22	31.59	31.63	7,380,302	-0.46(-1.44%)
Aug 16, 2017	31.98	32.20	31.83	32.10	4,381,479	+0.10(+0.31%)
Aug 15, 2017	31.99	32.15	31.88	32.00	5,055,217	+0.05(+0.14%)
Aug 14, 2017	32.17	32.18	31.66	31.95	7,924,097	+0.14(+0.43%)
Aug 11, 2017	31.91	32.06	31.55	31.81	8,534,842	+0.05(+0.17%)
Aug 10, 2017	32.63	32.66	31.71	31.76	13,808,792	-0.99(-3.02%)
Aug 09, 2017	32.79	32.88	32.42	32.75	8,690,529	-0.25(-0.77%)
Aug 08, 2017	32.64	33.26	32.58	33.00	10,631,857	+0.23(+0.69%)
Aug 07, 2017	32.32	32.81	32.11	32.78	5,927,493	+0.44(+1.38%)
Aug 04, 2017		32.41	32.27	32.33	5,709,646	-0.08(-0.25%)
Aug 03, 2017	32.65	32.66	32.29	32.41	6,308,751	-0.17(-0.53%)
Aug 02, 2017	32.39	32.63	32.15	32.59	7,143,798	-0.01(-0.03%)
Aug 01, 2017	32.51	32.69	32.45	32.59	5,159,469	+0.16(+0.50%)
Jul 31, 2017	32.76	32.79	32.38	32.43	6,861,517	-0.19(-0.58%)
Jul 28, 2017	32.75	32.87	32.43	32.62	8,433,223	-0.21(-0.64%)
Jul 27, 2017	33.67	33.82	32.26	32.83	16,843,346	-0.79(-2.35%)
Jul 26, 2017	33.00	33.65	33.00	33.62	12,454,659	+0.65(+1.98%)
Jul 25, 2017	32.98	33.12	32.73	32.97	7,160,117	-0.05(-0.16%)
Jul 24, 2017	33.08	33.34	32.88	33.02	14,366,243	-0.21(-0.63%)
Jul 21, 2017	32.86	33.49	32.73	33.23	24,482,560	-0.52(-1.53%)
Jul 20, 2017		34.01	33.58	33.75	19,294,810	+0.09(+0.27%)
Jul 19, 2017	33.54	33.82	33.31	33.66	9,704,616	+0.25(+0.76%)
Jul 18, 2017	33.53	33.53	33.19	33.40	14,072,769	-0.23(-0.67%)
Jul 17, 2017	33.61	33.74	33.19	33.63	9,018,709	-0.03(-0.08%)
Jul 14, 2017	33.50	33.77	33.43	33.66	10,698,209	+0.53(+1.59%)
Jul 13, 2017	33.23	33.70	32.91	33.13	14,219,000	+0.43(+1.30%)
Jul 12, 2017	32.25	32.86	32.25	32.70	14,804,070	+0.76(+2.39%)
Jul 11, 2017	31.74	32.18	31.67	31.94	9,316,104	+0.14(+0.43%)
Jul 10, 2017	31.14	31.90	31.11	31.80	9,625,101	+0.74(+2.37%)
Jul 07, 2017	30.88	31.36	30.87	31.07	7,598,103	+0.18(+0.59%)
Jul 06, 2017	31.21	31.31	30.82	30.89	9,475,127	-0.63(-1.99%)
Jul 05, 2017	31.52	31.64	31.32	31.51	8,307,749	+0.11(+0.35%)
Jul 03, 2017	31.90	32.05	31.36	31.41	4,976,921	-0.29(-0.92%)
Jun 30, 2017	31.57	31.83	31.33	31.70	11,948,692	+0.37(+1.19%)
Jun 29, 2017	32.04	32.04	30.94	31.32	9,118,983	-0.73(-2.27%)
Jun 28, 2017	31.77	32.07	31.42	32.05	5,295,223	+0.36(+1.15%)
Jun 27, 2017	31.77	32.06	31.63	31.69	9,500,530	-0.16(-0.51%)
Jun 26, 2017	32.58	32.65	31.77	31.85	7,540,567	-0.44(-1.35%)
Jun 23, 2017		32.44		32.29	26,511,112	+0.41(+1.28%)
Jun 22, 2017	31.76	32.03	31.62	31.88	6,207,014	+0.15(+0.46%)
Jun 21, 2017	31.77	31.88	31.54	31.73	5,970,031	+0.03(+0.09%)
Jun 20, 2017	31.53	32.08	31.53	31.70	11,718,823	+0.03(+0.09%)
Jun 19, 2017	30.97	31.76	30.86	31.68	6,434,762	+0.85(+2.77%)
Jun 16, 2017	30.79	31.15	30.78	30.82	11,003,710	-0.12(-0.38%)
Jun 15, 2017	31.10	31.12	30.76	30.94	6,937,084	-0.37(-1.19%)
Jun 14, 2017	31.43	31.52	30.97	31.31	7,198,791	+0.04(+0.12%)
Jun 13, 2017	31.05	31.36	30.93	31.28	8,338,992	+0.28(+0.91%)
Jun 12, 2017	31.50	31.56	30.84	31.00	14,138,621	-0.72(-2.26%)
Jun 09, 2017	32.90	33.13	31.49	31.71	12,176,726	-1.09(-3.32%)
Jun 08, 2017	32.74	32.96	32.55	32.80	9,856,514	+0.34(+1.03%)
Jun 07, 2017	32.36	32.56	32.28	32.47	5,870,352	+0.27(+0.85%)
Jun 06, 2017	32.14	32.50	32.09	32.20	6,089,354	-0.07(-0.22%)
Jun 05, 2017	32.69	32.69	32.12	32.27	6,664,995	+0.21(+0.65%)
Jun 02, 2017	31.70	32.17	31.41	32.06	7,558,193	+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.