Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.72	33.95	32.93	33.40	314,908	-0.18(-0.55%)
Aug 30, 2017	33.35	33.86	33.26	33.58	286,094	+0.28(+0.83%)
Aug 29, 2017	33.35	33.67	32.43	33.30	773,985	-0.32(-0.96%)
Aug 28, 2017	32.15	34.30	32.15	33.63	1,366,269	+1.71(+5.35%)
Aug 25, 2017	31.83	31.94	31.62	31.92	542,424	+0.18(+0.58%)
Aug 24, 2017	32.38	32.52	31.60	31.73	311,756	-0.46(-1.43%)
Aug 23, 2017	32.15	32.33	32.01	32.20	297,847	-0.18(-0.57%)
Aug 22, 2017	32.06	32.52	32.06	32.38	218,156	+0.42(+1.30%)
Aug 21, 2017	31.73	32.01	31.36	31.96	211,784	+0.23(+0.73%)
Aug 18, 2017	30.99	32.29	30.63	31.73	646,573	+0.42(+1.33%)
Aug 17, 2017	31.96	32.29	31.16	31.32	421,086	-0.74(-2.31%)
Aug 16, 2017	32.38	32.52	32.01	32.06	235,612	-0.14(-0.43%)
Aug 15, 2017	32.70	32.70	31.92	32.20	297,873	-0.51(-1.55%)
Aug 14, 2017	32.57	33.05	32.24	32.70	501,350	+0.51(+1.58%)
Aug 11, 2017	31.18	32.33	30.86	32.20	494,779	+0.83(+2.65%)
Aug 10, 2017	31.64	31.96	31.27	31.36	334,333	-0.42(-1.31%)
Aug 09, 2017	32.24	32.70	31.57	31.78	419,966	-0.60(-1.85%)
Aug 08, 2017	32.75	32.98	32.24	32.38	322,622	-0.42(-1.27%)
Aug 07, 2017	33.21	33.63	32.70	32.80	488,336	-0.32(-0.98%)
Aug 04, 2017	32.66	33.17	32.24	33.12	374,959	+0.60(+1.85%)
Aug 03, 2017	32.84	33.13	32.38	32.52	265,935	-0.14(-0.42%)
Aug 02, 2017	34.27	34.27	32.01	32.66	504,744	-1.52(-4.46%)
Aug 01, 2017	34.23	34.32	33.72	34.18	565,717	+0.18(+0.54%)
Jul 31, 2017	33.81	34.37	33.49	34.00	675,776	+0.42(+1.24%)
Jul 28, 2017	33.72	33.86	33.30	33.58	249,177	-0.23(-0.68%)
Jul 27, 2017	33.77	34.04	33.05	33.81	574,068	+0.18(+0.55%)
Jul 26, 2017	33.26	33.79	33.12	33.63	501,267	+0.37(+1.11%)
Jul 25, 2017	33.03	33.37	32.87	33.26	410,944	+0.51(+1.55%)
Jul 24, 2017	32.15	33.21	32.06	32.75	323,369	+0.60(+1.87%)
Jul 21, 2017	32.52	32.75	31.87	32.15	563,969	-0.32(-1.00%)
Jul 20, 2017	32.47	32.70	32.17	32.47	446,766	+0.14(+0.43%)
Jul 19, 2017	32.06	32.68	32.06	32.33	468,219	+0.46(+1.45%)
Jul 18, 2017	32.20	32.33	31.83	31.87	408,437	-0.55(-1.71%)
Jul 17, 2017	32.61	32.93	32.36	32.43	450,605	-0.18(-0.57%)
Jul 14, 2017	32.15	32.70	32.15	32.61	354,411	+0.42(+1.29%)
Jul 13, 2017	32.20	32.47	32.06	32.20	374,501	+0.09(+0.29%)
Jul 12, 2017	31.87	32.47	31.64	32.10	439,355	+0.60(+1.91%)
Jul 11, 2017	31.64	31.78	31.34	31.50	498,128	-0.18(-0.58%)
Jul 10, 2017	31.87	31.96	31.39	31.69	549,842	-0.32(-1.01%)
Jul 07, 2017	32.43	32.48	31.64	32.01	811,822	+0.74(+2.36%)
Jul 06, 2017	32.20	32.28	31.20	31.27	886,350	-1.01(-3.14%)
Jul 05, 2017	33.53	33.53	31.92	32.29	1,143,155	-1.24(-3.71%)
Jul 03, 2017	32.47	33.72	32.47	33.53	554,893	+1.29(+4.00%)
Jun 30, 2017	32.29	32.66	32.01	32.24	581,851	+0.23(+0.72%)
Jun 29, 2017	32.47	32.47	31.14	32.01	565,062	-0.46(-1.42%)
Jun 28, 2017	31.96	32.89	31.92	32.47	1,035,167	+0.97(+3.07%)
Jun 27, 2017	32.38	32.43	31.46	31.50	566,892	-0.88(-2.70%)
Jun 26, 2017	31.83	32.52	31.50	32.38	885,924	+0.69(+2.18%)
Jun 23, 2017	31.23	32.10	30.91	31.69	1,347,058	+0.46(+1.47%)
Jun 22, 2017	31.00	31.27	30.21	31.23	1,273,215	+0.41(+1.35%)
Jun 21, 2017	28.05	31.00	27.59	30.81	3,671,099	+3.82(+14.16%)
Jun 20, 2017	27.50	27.55	26.76	26.99	1,279,625	-0.51(-1.84%)
Jun 19, 2017	27.08	27.64	26.76	27.50	777,060	+0.83(+3.11%)
Jun 16, 2017	26.67	26.94	26.48	26.67	514,125	-0.14(-0.52%)
Jun 15, 2017	26.53	27.08	26.53	26.81	482,557	-0.14(-0.51%)
Jun 14, 2017	27.17	27.17	26.32	26.94	624,981	-0.14(-0.51%)
Jun 13, 2017	26.44	27.22	26.25	27.08	538,013	+0.74(+2.80%)
Jun 12, 2017	26.16	26.58	25.65	26.35	616,012	+0.28(+1.06%)
Jun 09, 2017	25.47	26.53	25.47	26.07	658,684	+0.78(+3.10%)
Jun 08, 2017	24.69	25.93	24.60	25.29	659,027	+0.41(+1.67%)
Jun 07, 2017	26.44	26.47	24.76	24.87	829,662	-1.38(-5.26%)
Jun 06, 2017	26.02	27.13	24.73	26.25	1,799,610	+1.80(+7.34%)
Jun 05, 2017	23.72	24.50	23.72	24.46	453,292	+0.64(+2.71%)
Jun 02, 2017	22.94	24.41	22.89	23.81	618,682	+1.06(+4.66%)

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.