Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	31.85	32.05	31.53	32.02	3,284,408	+0.36(+1.15%)
Aug 30, 2017	31.45	31.68	31.34	31.65	1,967,663	+0.16(+0.50%)
Aug 29, 2017	31.40	31.73	31.38	31.49	1,744,332	-0.26(-0.81%)
Aug 28, 2017	32.07	32.14	31.62	31.75	1,768,676	-0.17(-0.52%)
Aug 25, 2017		32.29	31.90	31.92	2,399,693	-0.22(-0.70%)
Aug 24, 2017	32.10	32.24	31.89	32.14	2,671,525	+0.12(+0.36%)
Aug 23, 2017	31.87	32.26	31.76	32.02	3,195,687	-0.02(-0.08%)
Aug 22, 2017	32.44	32.47	31.96	32.05	4,660,827	-0.21(-0.64%)
Aug 21, 2017	32.93	33.02	31.89	32.26	5,407,812	-0.33(-1.02%)
Aug 18, 2017	32.81	33.02	32.51	32.59	5,986,076	-0.17(-0.53%)
Aug 17, 2017	33.43	34.36	32.69	32.76	14,230,481	-2.36(-6.72%)
Aug 16, 2017	34.78	35.24	34.78	35.12	4,990,441	+0.36(+1.05%)
Aug 15, 2017	35.58	35.65	34.76	34.76	4,621,189	-0.05(-0.14%)
Aug 14, 2017	35.09	35.22	34.57	34.81	4,601,045	+0.45(+1.30%)
Aug 11, 2017	34.32	34.66	34.14	34.36	1,758,947	+0.17(+0.51%)
Aug 10, 2017	34.79	34.97	34.14	34.19	2,619,560	-0.80(-2.27%)
Aug 09, 2017	35.19	35.29	34.93	34.98	2,035,590	-0.36(-1.03%)
Aug 08, 2017	35.33	35.74	35.21	35.34	2,434,819	-0.05(-0.14%)
Aug 07, 2017	35.47	35.51	35.15	35.39	2,062,244	+0.00(+0.00%)
Aug 04, 2017	35.67	35.70	35.29	35.39	2,339,503	-0.14(-0.40%)
Aug 03, 2017	35.89	35.89	35.39	35.54	2,923,289	-0.41(-1.15%)
Aug 02, 2017	36.15	36.26	35.64	35.95	1,858,626	-0.12(-0.32%)
Aug 01, 2017	36.21	36.30	35.74	36.07	3,272,286	+0.11(+0.30%)
Jul 31, 2017	36.16	36.29	35.70	35.96	2,986,651	-0.06(-0.16%)
Jul 28, 2017	36.16	36.32	35.68	36.02	3,251,896	-0.43(-1.18%)
Jul 27, 2017	36.70	37.24	36.15	36.45	5,137,858	-0.29(-0.79%)
Jul 26, 2017	37.16	37.16	36.46	36.74	4,087,887	-0.33(-0.89%)
Jul 25, 2017	36.92	37.22	36.61	37.07	4,469,003	-0.08(-0.22%)
Jul 24, 2017	36.77	37.46	36.77	37.15	3,748,597	+0.08(+0.22%)
Jul 21, 2017	36.90	37.46	36.59	37.07	5,514,301	+0.13(+0.36%)
Jul 20, 2017		37.01	36.51	36.93	4,741,008	+0.36(+1.00%)
Jul 19, 2017	36.34	36.88	36.31	36.57	4,468,643	+0.32(+0.89%)
Jul 18, 2017	35.82	36.34	35.76	36.25	3,763,479	+0.12(+0.34%)
Jul 17, 2017	35.78	36.24	35.61	36.12	6,540,591	-0.02(-0.05%)
Jul 14, 2017	34.81	36.35	34.78	36.14	10,335,609	+1.87(+5.46%)
Jul 13, 2017	33.27	34.37	33.16	34.27	4,851,741	+1.00(+3.01%)
Jul 12, 2017	32.67	33.28	32.44	33.27	3,166,856	+0.91(+2.82%)
Jul 11, 2017	31.92	32.39	31.89	32.36	2,705,084	+0.41(+1.30%)
Jul 10, 2017	31.88	32.22	31.76	31.94	2,770,767	-0.06(-0.18%)
Jul 07, 2017	31.83	32.16	31.73	32.00	2,316,329	+0.28(+0.89%)
Jul 06, 2017	32.57	32.62	31.63	31.72	3,123,925	-1.13(-3.43%)
Jul 05, 2017	32.75	33.33	32.69	32.84	3,106,059	+0.24(+0.74%)
Jul 03, 2017		33.37	32.57	32.60	1,903,950	-0.40(-1.20%)
Jun 30, 2017	33.11	33.27	32.74	33.00	4,796,399	-0.04(-0.12%)
Jun 29, 2017	33.19	33.27	32.59	33.04	3,938,285	-0.26(-0.77%)
Jun 28, 2017	32.79	33.44	32.63	33.30	3,227,793	+0.64(+1.97%)
Jun 27, 2017	33.07	33.25	32.64	32.65	3,373,719	-0.54(-1.64%)
Jun 26, 2017	32.85	33.38	32.85	33.20	4,047,135	+0.35(+1.05%)
Jun 23, 2017		33.02		32.85	10,216,480	+0.63(+1.94%)
Jun 22, 2017	31.80	32.43	31.79	32.22	3,773,797	+0.41(+1.30%)
Jun 21, 2017	31.61	32.02	31.60	31.81	2,998,545	+0.29(+0.91%)
Jun 20, 2017	31.53	31.85	31.52	31.52	2,730,661	-0.13(-0.42%)
Jun 19, 2017	31.45	31.72	31.34	31.66	3,170,826	+0.36(+1.16%)
Jun 16, 2017	31.26	31.40	31.13	31.29	3,330,377	+0.01(+0.03%)
Jun 15, 2017	31.08	31.39	30.84	31.29	2,707,988	-0.11(-0.34%)
Jun 14, 2017	32.08	32.14	31.13	31.39	3,540,268	-0.70(-2.18%)
Jun 13, 2017	32.09	32.44	31.89	32.09	3,504,523	+0.07(+0.23%)
Jun 12, 2017	32.25	32.68	31.85	32.02	5,164,121	-0.54(-1.67%)
Jun 09, 2017	32.85	33.28	32.24	32.56	3,645,613	-0.40(-1.22%)
Jun 08, 2017	32.31	33.05	32.21	32.97	4,347,363	+0.61(+1.88%)
Jun 07, 2017	32.02	32.60	31.89	32.36	3,009,832	+0.47(+1.47%)
Jun 06, 2017	31.89	32.32	31.86	31.89	3,074,419	-0.23(-0.72%)
Jun 05, 2017	32.29	32.71	32.09	32.12	3,218,482	-0.35(-1.09%)
Jun 02, 2017	32.55	32.75	32.33	32.47	3,927,825	-0.16(-0.50%)

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.