Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.60	34.20	33.60	33.91	9,829	+0.17(+0.50%)
Aug 30, 2017	33.54	33.95	33.54	33.74	3,781	+0.19(+0.57%)
Aug 29, 2017	33.77	33.79	33.54	33.55	6,964	-0.43(-1.27%)
Aug 28, 2017	33.81	33.98	33.65	33.98	8,626	+0.41(+1.22%)
Aug 25, 2017	33.31	33.90	33.30	33.57	6,457	+0.12(+0.36%)
Aug 24, 2017	33.41	33.58	33.35	33.45	7,684	-0.06(-0.18%)
Aug 23, 2017	33.96	33.96	33.36	33.51	8,809	-0.43(-1.27%)
Aug 22, 2017	33.33	33.96	33.23	33.94	8,401	+0.79(+2.38%)
Aug 21, 2017	33.25	33.48	33.07	33.15	11,132	+0.00(+0.00%)
Aug 18, 2017	33.30	33.30	33.07	33.15	6,710	-0.01(-0.03%)
Aug 17, 2017	33.20	33.30	33.11	33.16	7,155	-0.03(-0.09%)
Aug 16, 2017	33.43	33.57	33.10	33.19	9,622	+0.06(+0.18%)
Aug 15, 2017	33.80	33.95	33.11	33.13	14,355	-0.50(-1.49%)
Aug 14, 2017	33.67	33.85	33.59	33.63	6,018	+0.27(+0.81%)
Aug 11, 2017	33.60	33.75	33.36	33.36	9,290	-0.29(-0.86%)
Aug 10, 2017	34.01	34.38	33.65	33.65	16,442	-0.81(-2.35%)
Aug 09, 2017	34.05	34.74	33.61	34.46	19,865	-0.22(-0.63%)
Aug 08, 2017	34.74	34.85	34.51	34.68	13,682	+0.22(+0.64%)
Aug 04, 2017	34.40	34.55	34.23	34.46	10,983	+0.13(+0.38%)
Aug 03, 2017	34.03	34.45	34.03	34.33	16,429	+0.48(+1.42%)
Aug 02, 2017	33.79	34.00	33.56	33.85	10,305	+0.34(+1.01%)
Aug 01, 2017	33.42	33.60	33.40	33.51	12,520	-0.16(-0.48%)
Jul 31, 2017	34.19	34.19	33.50	33.67	16,350	-0.36(-1.06%)
Jul 28, 2017	33.41	34.10	33.41	34.03	13,384	+0.73(+2.19%)
Jul 27, 2017	33.90	34.04	33.30	33.30	26,982	-0.47(-1.39%)
Jul 26, 2017	32.68	34.20	32.68	33.77	54,193	+1.09(+3.34%)
Jul 25, 2017	31.88	32.80	31.88	32.68	39,312	+0.80(+2.51%)
Jul 24, 2017	31.95	32.09	31.85	31.88	16,003	-0.21(-0.65%)
Jul 21, 2017	30.44	32.41	30.11	32.09	79,033	+1.49(+4.87%)
Jul 20, 2017	32.02	32.24	30.55	30.60	128,417	-1.60(-4.97%)
Jul 19, 2017	32.79	33.10	32.06	32.20	41,535	-0.80(-2.42%)
Jul 18, 2017	34.00	34.00	32.76	33.00	47,521	-0.99(-2.91%)
Jul 17, 2017	34.60	34.60	33.91	33.99	17,234	-0.55(-1.59%)
Jul 14, 2017	34.55	34.55	34.30	34.54	11,981	+0.09(+0.26%)
Jul 13, 2017	34.67	34.71	34.45	34.45	8,931	-0.17(-0.49%)
Jul 12, 2017	34.80	34.80	34.37	34.62	11,827	-0.18(-0.52%)
Jul 11, 2017	34.67	34.90	34.57	34.80	5,404	-0.10(-0.29%)
Jul 10, 2017	34.71	34.90	34.32	34.90	9,752	-0.02(-0.06%)
Jul 07, 2017	34.94	34.99	34.50	34.92	11,038	+0.01(+0.03%)
Jul 06, 2017	34.70	34.98	34.43	34.91	7,869	-0.08(-0.23%)
Jul 05, 2017	34.36	34.99	34.14	34.99	12,339	+0.81(+2.37%)
Jul 04, 2017	34.24	34.24	33.85	34.18	21,444	-0.37(-1.07%)
Jul 03, 2017	34.55	34.55	34.55	34.55	0	+0.00(+0.00%)
Jun 30, 2017	34.54	34.65	34.40	34.55	13,002	+0.12(+0.35%)
Jun 29, 2017	34.57	34.57	34.19	34.43	12,264	-0.15(-0.43%)
Jun 28, 2017	33.75	34.58	33.75	34.58	24,884	+0.67(+1.98%)
Jun 27, 2017	34.76	35.36	33.81	33.91	48,485	-0.79(-2.28%)
Jun 26, 2017	35.49	35.60	34.50	34.70	14,462	-0.55(-1.56%)
Jun 23, 2017	35.36	36.03	35.25	35.25	15,829	-0.21(-0.59%)
Jun 22, 2017	35.65	35.95	35.40	35.46	8,602	-0.19(-0.53%)
Jun 21, 2017	35.44	35.69	35.10	35.65	9,381	+0.50(+1.42%)
Jun 20, 2017	35.02	35.59	35.02	35.15	5,011	+0.05(+0.14%)
Jun 19, 2017	35.21	35.46	34.99	35.10	7,932	-0.11(-0.31%)
Jun 16, 2017	35.21	35.50	35.00	35.21	13,862	-0.01(-0.03%)
Jun 15, 2017	35.13	35.40	35.11	35.22	6,152	-0.10(-0.28%)
Jun 14, 2017	35.80	35.97	35.23	35.32	11,611	-0.48(-1.34%)
Jun 13, 2017	36.02	36.02	35.76	35.80	6,828	-0.34(-0.94%)
Jun 12, 2017	36.92	36.92	35.56	36.14	10,698	-0.31(-0.85%)
Jun 09, 2017	36.34	36.50	35.35	36.45	16,292	+0.14(+0.39%)
Jun 08, 2017	35.95	36.73	35.95	36.31	13,294	+0.41(+1.14%)
Jun 07, 2017	36.25	36.26	35.53	35.90	9,270	-0.53(-1.45%)
Jun 06, 2017	36.09	36.52	36.09	36.43	18,264	+0.43(+1.19%)
Jun 05, 2017	35.49	36.05	35.21	36.00	26,786	+0.65(+1.84%)
Jun 02, 2017	34.75	35.35	34.75	35.35	34,729	+0.56(+1.61%)

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.