Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	36.50	37.13	36.45	36.77	1,771,895	+0.27(+0.74%)
Aug 30, 2017	36.70	37.16	36.45	36.50	1,771,432	-0.21(-0.56%)
Aug 29, 2017	36.69	36.99	36.39	36.71	1,597,880	-0.43(-1.15%)
Aug 28, 2017	37.41	37.41	36.65	37.13	1,708,629	-0.23(-0.62%)
Aug 25, 2017	36.17	37.93	36.17	37.37	2,279,602	+1.25(+3.47%)
Aug 24, 2017	37.26	37.43	36.02	36.11	2,149,030	-0.34(-0.93%)
Aug 23, 2017	36.10	36.60	35.94	36.45	1,229,582	+0.07(+0.18%)
Aug 22, 2017	36.03	36.51	35.90	36.39	1,112,147	+0.61(+1.71%)
Aug 21, 2017	36.20	36.40	35.69	35.77	2,032,716	-0.46(-1.26%)
Aug 18, 2017	36.17	36.56	36.01	36.23	1,572,211	-0.09(-0.25%)
Aug 17, 2017	36.17	36.53	35.81	36.32	1,579,243	-0.11(-0.31%)
Aug 16, 2017	36.79	37.26	36.32	36.43	1,431,779	-0.07(-0.18%)
Aug 15, 2017	36.83	36.88	36.22	36.50	2,239,477	-0.57(-1.54%)
Aug 14, 2017	37.11	37.49	36.74	37.07	2,759,614	+0.38(+1.02%)
Aug 11, 2017	36.25	37.59	35.75	36.70	8,012,327	+0.02(+0.07%)
Aug 10, 2017	37.68	38.16	36.41	36.67	6,694,410	-1.64(-4.29%)
Aug 09, 2017	38.41	38.58	37.86	38.31	2,250,166	-0.43(-1.12%)
Aug 08, 2017	39.84	39.93	38.71	38.75	1,872,467	-0.07(-0.17%)
Aug 07, 2017	38.49	39.12	38.30	38.81	2,118,776	+0.56(+1.45%)
Aug 04, 2017	38.39	38.68	37.98	38.26	2,555,846	-0.03(-0.09%)
Aug 03, 2017	37.90	39.08	37.88	38.29	3,460,358	+0.29(+0.77%)
Aug 02, 2017	38.31	38.96	37.79	38.00	4,528,053	-2.00(-5.01%)
Aug 01, 2017	39.68	40.05	39.20	40.00	1,134,021	+0.30(+0.76%)
Jul 31, 2017	40.02	40.03	39.24	39.70	1,475,059	+0.01(+0.02%)
Jul 28, 2017	40.21	40.28	39.15	39.69	2,633,911	-0.34(-0.84%)
Jul 27, 2017	39.08	41.13	38.85	40.02	4,851,831	+0.91(+2.32%)
Jul 26, 2017	39.42	39.42	38.79	39.12	1,229,630	-0.19(-0.48%)
Jul 25, 2017	38.55	39.79	38.48	39.30	2,523,834	+0.97(+2.54%)
Jul 24, 2017	38.62	38.72	38.25	38.33	1,215,247	-0.44(-1.14%)
Jul 21, 2017	38.50	38.79	38.11	38.77	956,704	+0.28(+0.72%)
Jul 20, 2017	38.49	38.67	37.94	38.49	932,832	+0.13(+0.34%)
Jul 19, 2017	37.95	38.49	37.78	38.36	1,363,644	+0.55(+1.45%)
Jul 18, 2017	38.53	38.80	37.57	37.82	2,091,216	-0.93(-2.40%)
Jul 17, 2017	38.30	39.12	38.27	38.75	1,347,147	+0.46(+1.20%)
Jul 14, 2017	38.71	38.78	38.03	38.29	1,643,845	-0.39(-1.01%)
Jul 13, 2017	38.33	39.40	38.32	38.68	3,073,033	+0.59(+1.54%)
Jul 12, 2017	38.00	38.33	37.73	38.09	1,558,475	+0.13(+0.34%)
Jul 11, 2017	37.79	38.25	37.64	37.96	1,477,788	+0.19(+0.50%)
Jul 10, 2017	38.62	38.62	37.59	37.77	2,763,963	-1.08(-2.78%)
Jul 07, 2017	38.80	39.21	38.48	38.85	1,368,953	+0.13(+0.34%)
Jul 06, 2017	39.16	39.30	38.56	38.72	1,518,642	-0.60(-1.54%)
Jul 05, 2017	39.47	40.01	39.47	39.33	2,139,851	-0.24(-0.60%)
Jul 03, 2017	39.29	39.95	39.20	39.56	1,116,321	+0.47(+1.21%)
Jun 30, 2017	39.12	39.32	38.67	39.09	1,711,493	+0.22(+0.57%)
Jun 29, 2017	39.06	39.29	38.49	38.87	2,154,424	-0.10(-0.25%)
Jun 28, 2017	39.29	39.42	38.65	38.97	2,068,220	+0.01(+0.02%)
Jun 27, 2017	39.18	39.58	38.94	38.96	1,917,612	-0.11(-0.27%)
Jun 26, 2017	39.25	39.47	38.80	39.07	1,896,003	-0.16(-0.42%)
Jun 23, 2017	38.80	39.26	38.35	39.23	3,922,073	+0.43(+1.10%)
Jun 22, 2017	37.48	39.10	37.37	38.80	4,586,098	+1.14(+3.04%)
Jun 21, 2017	37.54	37.82	36.78	37.66	2,602,371	-0.07(-0.17%)
Jun 20, 2017	39.25	39.25	37.67	37.73	3,348,954	-1.55(-3.95%)
Jun 19, 2017	38.87	39.47	38.23	39.28	2,720,748	+0.46(+1.18%)
Jun 16, 2017	37.80	38.82	37.36	38.82	4,211,746	+0.41(+1.06%)
Jun 15, 2017	38.63	39.42	38.34	38.41	3,391,128	-0.26(-0.68%)
Jun 14, 2017	37.93	38.72	37.22	38.67	2,594,018	+0.77(+2.03%)
Jun 13, 2017	37.95	38.53	37.68	37.91	2,548,189	-0.07(-0.19%)
Jun 12, 2017	38.46	39.50	37.91	37.98	4,649,062	-0.56(-1.46%)
Jun 09, 2017	36.05	39.27	35.47	38.54	13,146,779	+2.07(+5.67%)
Jun 08, 2017		39.15	35.76	36.48	28,334,830	+3.39(+10.25%)
Jun 07, 2017	32.88	33.20	32.59	33.08	3,071,193	+0.28(+0.85%)
Jun 06, 2017	33.93	34.05	32.46	32.81	5,580,858	-1.23(-3.63%)
Jun 05, 2017	34.51	34.60	33.89	34.04	2,688,899	-0.67(-1.93%)
Jun 02, 2017	35.09	35.33	34.50	34.71	1,817,802	-0.34(-0.96%)

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.