Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.68	33.86	33.29	33.76	1,101,751	+0.27(+0.80%)
Aug 30, 2017	33.19	33.51	32.81	33.49	954,607	+0.27(+0.80%)
Aug 29, 2017	32.70	33.28	32.67	33.22	956,986	+0.22(+0.68%)
Aug 28, 2017	33.04	33.26	32.54	33.00	1,089,561	-0.01(-0.03%)
Aug 25, 2017	33.04	33.30	32.76	33.01	1,050,014	+0.33(+1.00%)
Aug 24, 2017	33.17	33.28	32.58	32.68	861,643	-0.44(-1.32%)
Aug 23, 2017	33.06	33.37	33.02	33.12	1,156,810	-0.16(-0.49%)
Aug 22, 2017	32.47	33.34	32.43	33.28	1,639,896	+0.99(+3.06%)
Aug 21, 2017	32.71	32.71	32.24	32.30	1,112,649	-0.46(-1.42%)
Aug 18, 2017	32.91	33.12	32.75	32.76	1,608,759	-0.23(-0.70%)
Aug 17, 2017	33.68	33.83	32.98	32.99	938,466	-0.89(-2.61%)
Aug 16, 2017	34.01	34.36	33.83	33.88	1,337,369	-0.02(-0.05%)
Aug 15, 2017	34.13	34.35	33.77	33.90	2,631,306	-0.03(-0.10%)
Aug 14, 2017	33.71	33.97	33.50	33.93	1,653,683	+0.56(+1.67%)
Aug 11, 2017	32.89	33.44	32.89	33.37	1,216,072	+0.16(+0.49%)
Aug 10, 2017	33.41	33.65	33.03	33.21	2,404,306	-0.41(-1.23%)
Aug 09, 2017	34.11	34.24	33.47	33.62	1,667,088	-0.62(-1.81%)
Aug 08, 2017	34.75	34.96	34.20	34.24	1,466,709	-0.61(-1.75%)
Aug 07, 2017	35.33	35.38	34.72	34.85	2,377,252	-0.55(-1.55%)
Aug 04, 2017	35.50	35.70	35.16	35.40	1,397,298	-0.03(-0.07%)
Aug 03, 2017	35.94	36.03	35.27	35.42	2,362,328	-0.60(-1.67%)
Aug 02, 2017	35.55	36.15	35.44	36.03	1,843,796	+0.28(+0.79%)
Aug 01, 2017	35.35	35.79	35.31	35.74	2,742,083	+0.40(+1.12%)
Jul 31, 2017	35.50	36.22	35.20	35.35	3,607,382	-0.15(-0.41%)
Jul 28, 2017	35.28	36.19	34.59	35.49	7,971,083	-4.35(-10.91%)
Jul 27, 2017	40.02	40.12	39.28	39.84	1,777,245	-0.24(-0.60%)
Jul 26, 2017	40.71	40.81	39.99	40.08	1,449,804	-0.52(-1.29%)
Jul 25, 2017	40.19	40.90	40.01	40.61	1,380,813	+0.87(+2.18%)
Jul 24, 2017	39.73	39.84	39.38	39.74	997,211	+0.01(+0.02%)
Jul 21, 2017	39.82	39.84	39.41	39.73	555,659	-0.31(-0.77%)
Jul 20, 2017	40.09	40.28	39.67	40.04	1,047,114	+0.04(+0.11%)
Jul 19, 2017	39.66	40.01	39.56	40.00	901,079	+0.36(+0.91%)
Jul 18, 2017	39.37	39.81	39.28	39.64	1,074,021	+0.19(+0.48%)
Jul 17, 2017	39.84	40.09	39.42	39.45	1,410,082	-0.23(-0.58%)
Jul 14, 2017	39.49	39.96	39.44	39.68	1,386,998	+0.34(+0.85%)
Jul 13, 2017	39.73	39.78	38.98	39.34	1,622,045	-0.41(-1.04%)
Jul 12, 2017	39.75	40.08	39.48	39.76	954,683	+0.43(+1.09%)
Jul 11, 2017	39.32	39.46	38.80	39.33	1,314,280	-0.53(-1.34%)
Jul 10, 2017	39.71	40.37	39.56	39.86	1,175,569	+0.06(+0.15%)
Jul 07, 2017	39.82	40.40	39.56	39.80	1,432,902	-0.01(-0.02%)
Jul 06, 2017	40.19	40.78	39.69	39.81	2,198,469	-0.34(-0.86%)
Jul 05, 2017	40.31	40.49	39.72	40.15	1,651,153	-0.19(-0.47%)
Jul 03, 2017	40.26	40.68	40.01	40.34	458,077	+0.44(+1.10%)
Jun 30, 2017	39.58	40.17	39.36	39.90	1,179,953	+0.62(+1.57%)
Jun 29, 2017	39.29	39.62	38.86	39.28	1,069,268	+0.06(+0.15%)
Jun 28, 2017	39.25	39.57	39.06	39.22	922,817	+0.28(+0.73%)
Jun 27, 2017	39.13	39.36	38.82	38.94	1,313,825	-0.16(-0.42%)
Jun 26, 2017	38.56	39.34	38.48	39.10	1,755,550	+0.89(+2.32%)
Jun 23, 2017	38.04	38.58	38.04	38.22	3,179,914	+0.19(+0.50%)
Jun 22, 2017	37.93	38.21	37.47	38.03	2,756,809	+0.18(+0.48%)
Jun 21, 2017	39.40	39.43	37.76	37.85	1,531,985	-1.52(-3.86%)
Jun 20, 2017	40.21	40.36	39.09	39.37	1,422,312	-1.31(-3.22%)
Jun 19, 2017	40.82	41.04	40.33	40.68	1,028,747	+0.07(+0.17%)
Jun 16, 2017	40.70	41.12	40.48	40.61	1,493,013	+0.00(+0.00%)
Jun 15, 2017	40.27	41.00	40.27	40.61	840,380	-0.02(-0.04%)
Jun 14, 2017	41.72	41.72	40.28	40.63	1,389,422	-1.06(-2.55%)
Jun 13, 2017	41.63	41.88	41.33	41.69	827,946	+0.04(+0.10%)
Jun 12, 2017	40.67	42.07	40.65	41.65	1,731,292	+1.16(+2.88%)
Jun 09, 2017	40.01	40.59	39.88	40.48	2,030,339	+0.53(+1.33%)
Jun 08, 2017		40.13	39.25	39.95	1,725,503	+0.34(+0.86%)
Jun 07, 2017	40.74	40.97	39.30	39.61	1,529,019	-1.09(-2.67%)
Jun 06, 2017	41.32	41.32	40.49	40.70	1,810,424	-0.86(-2.08%)
Jun 05, 2017	41.42	41.78	41.35	41.56	1,049,949	-0.03(-0.06%)
Jun 02, 2017	42.17	42.22	41.46	41.59	1,718,380	-0.61(-1.44%)

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.