Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	37.48	38.26	37.39	37.91	2,224,983	+0.57(+1.53%)
Aug 30, 2017	37.54	37.83	37.21	37.34	1,476,247	-0.23(-0.60%)
Aug 29, 2017	37.19	38.19	37.12	37.57	4,410,867	+1.05(+2.86%)
Aug 28, 2017	35.32	36.66	35.08	36.52	2,921,523	+1.57(+4.49%)
Aug 25, 2017	34.69	35.39	34.61	34.96	1,222,415	+0.37(+1.06%)
Aug 24, 2017	34.50	34.82	34.32	34.59	1,075,193	-0.03(-0.09%)
Aug 23, 2017	34.62	34.65	34.26	34.62	1,263,636	+0.11(+0.32%)
Aug 22, 2017	34.79	34.86	34.43	34.51	965,741	-0.26(-0.74%)
Aug 21, 2017	34.59	34.87	34.55	34.76	1,397,793	+0.29(+0.83%)
Aug 18, 2017	35.26	35.82	34.33	34.48	3,662,709	-0.16(-0.47%)
Aug 17, 2017	34.51	34.73	34.36	34.64	1,360,249	+0.25(+0.73%)
Aug 16, 2017	33.65	34.81	33.61	34.39	2,329,188	+0.76(+2.26%)
Aug 15, 2017	33.32	33.95	33.27	33.63	1,385,201	-0.24(-0.70%)
Aug 14, 2017	33.70	34.06	33.50	33.87	1,171,976	-0.12(-0.35%)
Aug 11, 2017	34.10	34.36	33.79	33.98	1,805,483	-0.11(-0.32%)
Aug 10, 2017	33.37	34.24	33.17	34.09	2,991,095	+1.16(+3.51%)
Aug 09, 2017	33.37	33.41	32.81	32.94	1,318,687	+0.13(+0.40%)
Aug 08, 2017	33.26	33.38	32.61	32.81	1,987,317	-0.32(-0.96%)
Aug 07, 2017	33.05	33.28	32.84	33.12	1,141,567	+0.13(+0.40%)
Aug 04, 2017		33.42	32.79	32.99	2,023,987	-0.60(-1.80%)
Aug 03, 2017	33.88	34.01	33.38	33.59	1,499,823	-0.24(-0.72%)
Aug 02, 2017	33.79	34.14	33.46	33.84	1,687,242	-0.18(-0.54%)
Aug 01, 2017	34.28	34.43	33.69	34.02	2,109,164	-0.38(-1.09%)
Jul 31, 2017	34.71	34.99	34.34	34.40	1,450,089	-0.43(-1.23%)
Jul 28, 2017	35.05	35.30	34.62	34.82	1,797,624	+0.04(+0.11%)
Jul 27, 2017	35.73	36.60	34.74	34.79	3,166,306	-0.10(-0.30%)
Jul 26, 2017	33.34	35.27	33.17	34.89	3,097,273	+1.44(+4.29%)
Jul 25, 2017	33.77	34.26	33.34	33.45	2,392,623	-0.36(-1.07%)
Jul 24, 2017	34.07	34.08	33.70	33.81	1,974,790	-0.10(-0.28%)
Jul 21, 2017	33.79	33.99	33.59	33.91	2,290,944	+0.31(+0.92%)
Jul 20, 2017	33.02	33.76	33.02	33.60	1,643,593	+0.51(+1.54%)
Jul 19, 2017	33.23	33.38	33.05	33.09	1,584,389	-0.05(-0.16%)
Jul 18, 2017	33.43	33.43	33.08	33.14	1,766,135	+0.09(+0.27%)
Jul 17, 2017	33.40	33.42	33.00	33.06	1,499,050	+0.21(+0.65%)
Jul 14, 2017	32.69	33.09	32.51	32.84	1,843,056	+0.66(+2.06%)
Jul 13, 2017	32.81	32.94	32.14	32.18	1,869,194	-0.69(-2.11%)
Jul 12, 2017	33.43	33.53	32.83	32.87	1,941,944	-0.13(-0.38%)
Jul 11, 2017	32.75	33.04	32.10	33.00	1,812,418	+0.24(+0.72%)
Jul 10, 2017	32.00	32.86	31.83	32.76	2,305,731	+0.68(+2.13%)
Jul 07, 2017	32.19	32.34	31.80	32.08	1,874,986	-0.30(-0.93%)
Jul 06, 2017	32.58	32.58	32.11	32.38	1,638,202	-0.19(-0.59%)
Jul 05, 2017	31.99	32.62	31.81	32.57	2,711,156	+0.13(+0.41%)
Jul 03, 2017	32.60	32.65	31.97	32.44	1,427,355	-0.79(-2.37%)
Jun 30, 2017	32.97	33.25	32.87	33.23	1,525,279	+0.27(+0.83%)
Jun 29, 2017	33.61	33.78	32.86	32.95	2,700,175	-1.26(-3.68%)
Jun 28, 2017	34.17	34.38	33.68	34.21	1,485,497	+0.28(+0.82%)
Jun 27, 2017	34.98	35.03	33.79	33.93	2,067,582	-0.88(-2.52%)
Jun 26, 2017	34.91	35.29	34.45	34.81	1,404,598	-0.42(-1.19%)
Jun 23, 2017	34.63	35.31	34.31	35.23	1,529,320	+0.95(+2.77%)
Jun 22, 2017	34.49	34.74	34.26	34.28	1,566,713	+0.10(+0.28%)
Jun 21, 2017	33.58	34.23	33.55	34.18	1,335,774	+0.53(+1.58%)
Jun 20, 2017	34.06	34.11	33.61	33.65	1,606,990	-0.46(-1.34%)
Jun 19, 2017	34.23	34.45	33.98	34.11	1,671,667	-0.38(-1.11%)
Jun 16, 2017	34.20	34.51	34.12	34.49	3,183,694	+0.33(+0.97%)
Jun 15, 2017	34.17	34.51	33.90	34.16	2,499,967	-0.42(-1.21%)
Jun 14, 2017	36.83	36.95	34.48	34.58	2,926,154	-1.70(-4.69%)
Jun 13, 2017	35.41	36.49	35.16	36.28	2,224,450	+0.85(+2.41%)
Jun 12, 2017	35.45	35.80	35.21	35.43	1,997,109	-0.07(-0.19%)
Jun 09, 2017	36.03	36.12	35.31	35.49	1,532,638	-1.08(-2.96%)
Jun 08, 2017	36.57	36.60	35.80	36.58	1,634,663	-0.31(-0.84%)
Jun 07, 2017	36.93	37.19	36.57	36.88	1,662,281	-0.36(-0.97%)
Jun 06, 2017	36.01	37.25	35.88	37.25	2,790,562	+1.83(+5.16%)
Jun 05, 2017	36.05	36.15	35.10	35.42	1,657,738	-0.58(-1.62%)
Jun 02, 2017	36.07	36.58	35.68	36.00	2,214,610	+0.21(+0.58%)

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.