Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	37.70	38.48	37.61	38.14	2,212,008	+0.57(+1.52%)
Aug 30, 2017	37.76	38.05	37.43	37.56	1,467,638	-0.23(-0.60%)
Aug 29, 2017	37.41	38.41	37.34	37.79	4,385,143	+1.05(+2.86%)
Aug 28, 2017	35.53	36.87	35.29	36.74	2,904,485	+1.58(+4.49%)
Aug 25, 2017	34.89	35.60	34.81	35.16	1,215,286	+0.37(+1.06%)
Aug 24, 2017	34.70	35.02	34.52	34.79	1,068,923	-0.03(-0.09%)
Aug 23, 2017	34.83	34.86	34.46	34.82	1,256,267	+0.11(+0.32%)
Aug 22, 2017	35.00	35.06	34.63	34.71	960,109	-0.26(-0.74%)
Aug 21, 2017	34.80	35.07	34.75	34.97	1,389,641	+0.29(+0.83%)
Aug 18, 2017	35.46	36.03	34.53	34.68	3,641,349	-0.16(-0.47%)
Aug 17, 2017	34.71	34.93	34.56	34.84	1,352,317	+0.25(+0.73%)
Aug 16, 2017	33.85	35.01	33.81	34.59	2,315,605	+0.76(+2.26%)
Aug 15, 2017	33.52	34.15	33.46	33.83	1,377,123	-0.24(-0.70%)
Aug 14, 2017	33.90	34.26	33.69	34.06	1,165,141	-0.12(-0.35%)
Aug 11, 2017	34.30	34.56	33.99	34.18	1,794,954	-0.11(-0.32%)
Aug 10, 2017	33.56	34.44	33.36	34.29	2,973,652	+1.16(+3.51%)
Aug 09, 2017	33.57	33.61	33.00	33.13	1,310,997	+0.13(+0.40%)
Aug 08, 2017	33.46	33.58	32.80	33.00	1,975,727	-0.32(-0.96%)
Aug 07, 2017	33.24	33.48	33.03	33.32	1,134,910	+0.13(+0.40%)
Aug 04, 2017		33.61	32.98	33.18	2,012,184	-0.61(-1.80%)
Aug 03, 2017	34.08	34.21	33.58	33.79	1,491,076	-0.24(-0.72%)
Aug 02, 2017	33.99	34.34	33.66	34.03	1,677,403	-0.19(-0.54%)
Aug 01, 2017	34.48	34.63	33.89	34.22	2,096,864	-0.38(-1.09%)
Jul 31, 2017	34.92	35.20	34.55	34.60	1,441,632	-0.43(-1.23%)
Jul 28, 2017	35.26	35.51	34.83	35.03	1,787,141	+0.04(+0.11%)
Jul 27, 2017	35.94	36.81	34.95	34.99	3,147,841	-0.10(-0.30%)
Jul 26, 2017	33.54	35.48	33.36	35.09	3,079,210	+1.44(+4.29%)
Jul 25, 2017	33.97	34.46	33.54	33.65	2,378,670	-0.36(-1.07%)
Jul 24, 2017	34.27	34.28	33.89	34.01	1,963,274	-0.10(-0.28%)
Jul 21, 2017	33.99	34.19	33.79	34.11	2,277,583	+0.31(+0.92%)
Jul 20, 2017	33.21	33.95	33.21	33.80	1,634,008	+0.51(+1.54%)
Jul 19, 2017	33.43	33.58	33.24	33.29	1,575,149	-0.05(-0.16%)
Jul 18, 2017	33.63	33.63	33.27	33.34	1,755,835	+0.09(+0.27%)
Jul 17, 2017	33.60	33.62	33.19	33.25	1,490,308	+0.21(+0.65%)
Jul 14, 2017	32.88	33.28	32.70	33.03	1,832,308	+0.67(+2.06%)
Jul 13, 2017	33.01	33.13	32.33	32.37	1,858,293	-0.70(-2.11%)
Jul 12, 2017	33.63	33.73	33.03	33.06	1,930,619	-0.13(-0.38%)
Jul 11, 2017	32.95	33.23	32.29	33.19	1,801,849	+0.24(+0.72%)
Jul 10, 2017	32.19	33.06	32.01	32.95	2,292,284	+0.69(+2.13%)
Jul 07, 2017	32.38	32.53	31.99	32.26	1,864,051	-0.30(-0.93%)
Jul 06, 2017	32.77	32.78	32.29	32.57	1,628,648	-0.19(-0.59%)
Jul 05, 2017	32.18	32.81	32.00	32.76	2,695,345	+0.13(+0.41%)
Jul 03, 2017	32.79	32.84	32.15	32.63	1,419,031	-0.79(-2.37%)
Jun 30, 2017	33.16	33.45	33.06	33.42	1,516,384	+0.27(+0.83%)
Jun 29, 2017	33.81	33.98	33.06	33.15	2,684,428	-1.27(-3.68%)
Jun 28, 2017	34.37	34.58	33.88	34.41	1,476,834	+0.28(+0.82%)
Jun 27, 2017	35.18	35.23	33.99	34.13	2,055,524	-0.88(-2.52%)
Jun 26, 2017	35.12	35.50	34.66	35.01	1,396,407	-0.42(-1.19%)
Jun 23, 2017	34.83	35.52	34.51	35.43	1,520,402	+0.96(+2.77%)
Jun 22, 2017	34.69	34.95	34.46	34.48	1,557,576	+0.10(+0.28%)
Jun 21, 2017	33.78	34.43	33.75	34.38	1,327,984	+0.53(+1.58%)
Jun 20, 2017	34.26	34.31	33.81	33.85	1,597,619	-0.46(-1.34%)
Jun 19, 2017	34.43	34.65	34.18	34.31	1,661,918	-0.39(-1.11%)
Jun 16, 2017	34.41	34.71	34.32	34.69	3,165,127	+0.33(+0.97%)
Jun 15, 2017	34.37	34.72	34.09	34.36	2,485,388	-0.42(-1.21%)
Jun 14, 2017	37.05	37.17	34.69	34.78	2,909,089	-1.71(-4.69%)
Jun 13, 2017	35.62	36.70	35.37	36.49	2,211,477	+0.86(+2.41%)
Jun 12, 2017	35.66	36.01	35.42	35.63	1,985,462	-0.07(-0.19%)
Jun 09, 2017	36.24	36.33	35.52	35.70	1,523,700	-1.09(-2.96%)
Jun 08, 2017	36.78	36.82	36.01	36.79	1,625,130	-0.31(-0.84%)
Jun 07, 2017	37.15	37.41	36.78	37.10	1,652,586	-0.36(-0.97%)
Jun 06, 2017	36.22	37.46	36.09	37.46	2,774,288	+1.84(+5.16%)
Jun 05, 2017	36.26	36.36	35.31	35.63	1,648,070	-0.59(-1.62%)
Jun 02, 2017	36.28	36.79	35.88	36.21	2,201,695	+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.