Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.67	33.76	33.44	33.47	20,407,676	-0.10(-0.31%)
Aug 30, 2017	33.72	33.74	33.49	33.57	15,421,105	-0.27(-0.80%)
Aug 29, 2017	33.74	34.01	33.72	33.84	8,663,434	-0.07(-0.21%)
Aug 28, 2017	33.94	34.01	33.70	33.91	9,072,263	-0.05(-0.14%)
Aug 25, 2017	33.82	34.17	33.79	33.96	14,114,509	+0.26(+0.77%)
Aug 24, 2017	33.73	33.87	33.61	33.70	12,754,915	+0.02(+0.06%)
Aug 23, 2017	33.67	33.95	33.62	33.68	12,770,684	-0.05(-0.14%)
Aug 22, 2017	33.58	33.79	33.33	33.73	15,773,767	+0.15(+0.44%)
Aug 21, 2017	33.37	33.84	33.27	33.58	15,132,454	+0.31(+0.94%)
Aug 18, 2017	33.38	33.45	33.14	33.27	24,252,366	-0.14(-0.42%)
Aug 17, 2017	33.74	33.80	33.41	33.41	15,248,728	-0.36(-1.07%)
Aug 16, 2017	33.74	33.86	33.64	33.77	13,541,668	-0.05(-0.14%)
Aug 15, 2017	33.88	33.90	33.62	33.82	16,003,636	-0.21(-0.62%)
Aug 14, 2017	33.60	34.04	33.59	34.03	15,858,073	+0.50(+1.50%)
Aug 11, 2017	33.63	33.65	33.28	33.53	14,937,085	+0.03(+0.08%)
Aug 10, 2017	33.61	33.63	33.38	33.50	18,641,002	-0.14(-0.41%)
Aug 09, 2017	33.85	33.93	33.54	33.64	27,072,146	-0.27(-0.78%)
Aug 08, 2017	34.01	34.15	33.79	33.90	15,541,342	-0.18(-0.53%)
Aug 07, 2017	34.04	34.14	33.96	34.09	14,976,781	-0.03(-0.10%)
Aug 04, 2017	33.87	34.12	33.58	34.12	19,841,118	+0.21(+0.62%)
Aug 03, 2017	33.55	33.91	33.44	33.91	21,771,342	+0.28(+0.83%)
Aug 02, 2017	34.11	34.13	33.42	33.63	27,568,588	-0.47(-1.39%)
Aug 01, 2017	33.96	34.62	33.86	34.11	48,014,144	+0.34(+1.01%)
Jul 31, 2017	33.38	33.88	33.12	33.77	40,790,220	+0.32(+0.96%)
Jul 28, 2017	33.28	33.75	32.87	33.44	36,260,740	+0.09(+0.27%)
Jul 27, 2017	32.27	33.37	32.06	33.35	64,076,188	+2.38(+7.68%)
Jul 26, 2017	31.25	31.27	30.89	30.97	27,294,426	+0.29(+0.95%)
Jul 25, 2017		30.81		30.68	14,073,357	+0.19(+0.62%)
Jul 24, 2017	30.80	30.84	30.47	30.49	17,050,040	-0.36(-1.18%)
Jul 21, 2017	30.86	30.91	30.57	30.86	16,379,161	+0.01(+0.02%)
Jul 20, 2017	30.35	31.10	30.34	30.85	27,677,414	+0.54(+1.77%)
Jul 19, 2017	30.24	30.37	30.14	30.31	19,982,234	+0.06(+0.21%)
Jul 18, 2017	30.46	30.55	30.18	30.25	22,098,138	-0.21(-0.69%)
Jul 17, 2017	30.44	30.60	30.39	30.46	15,487,953	+0.07(+0.23%)
Jul 14, 2017	30.44	30.57	30.28	30.39	17,182,258	+0.05(+0.16%)
Jul 13, 2017	30.10	30.37	30.02	30.34	17,400,966	+0.19(+0.62%)
Jul 12, 2017	30.03	30.26	30.00	30.15	16,324,840	+0.23(+0.77%)
Jul 11, 2017	30.14	30.15	29.86	29.92	18,991,612	-0.22(-0.72%)
Jul 10, 2017	30.33	30.35	30.12	30.14	17,590,186	-0.20(-0.64%)
Jul 07, 2017	30.37	30.41	30.14	30.33	17,485,658	-0.03(-0.09%)
Jul 06, 2017	30.67	30.76	30.36	30.36	24,158,788	-0.39(-1.25%)
Jul 05, 2017	31.02	31.03	30.60	30.75	21,569,864	-0.24(-0.78%)
Jul 03, 2017	30.72	31.04	30.65	30.99	14,133,253	+0.23(+0.76%)
Jun 30, 2017	30.73	30.81	30.57	30.75	19,414,742	+0.17(+0.56%)
Jun 29, 2017	30.85	30.92	30.57	30.58	26,012,832	-0.30(-0.96%)
Jun 28, 2017	30.97	31.15	30.77	30.88	27,161,952	+0.00(+0.00%)
Jun 27, 2017	30.97	31.09	30.86	30.88	29,315,606	-0.63(-1.99%)
Jun 26, 2017	31.30	31.66	31.30	31.50	14,675,301	+0.25(+0.79%)
Jun 23, 2017	31.28	31.30	31.19	31.26	14,623,544	-0.02(-0.07%)
Jun 22, 2017	31.31	31.39	31.11	31.28	15,264,521	+0.01(+0.02%)
Jun 21, 2017	31.64	31.69	31.05	31.27	21,817,048	-0.36(-1.15%)
Jun 20, 2017	31.95	31.95	31.49	31.63	24,333,552	-0.43(-1.35%)
Jun 19, 2017	32.11	32.11	31.88	32.07	14,193,344	-0.04(-0.13%)
Jun 16, 2017	32.27	32.36	31.90	32.11	32,782,480	-0.01(-0.02%)
Jun 15, 2017	32.07	32.25	32.02	32.12	15,951,350	-0.03(-0.11%)
Jun 14, 2017	32.11	32.21	31.96	32.15	14,257,349	+0.16(+0.50%)
Jun 13, 2017	32.57	32.58	31.95	31.99	22,062,528	-0.50(-1.55%)
Jun 12, 2017	32.17	32.71	32.22	32.49	27,489,412	+0.32(+1.01%)
Jun 09, 2017	31.79	32.21	31.68	32.17	16,989,390	+0.37(+1.15%)
Jun 08, 2017		32.06	31.68	31.81	17,016,840	-0.21(-0.67%)
Jun 07, 2017	32.03	32.16	31.93	32.02	12,559,692	+0.04(+0.13%)
Jun 06, 2017	31.93	32.23	31.84	31.98	16,861,094	+0.05(+0.15%)
Jun 05, 2017	31.79	31.96	31.69	31.93	12,399,441	-0.05(-0.15%)
Jun 02, 2017	32.11	32.49	31.90	31.98	26,942,834	-0.05(-0.15%)

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.