Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	37.92	38.41	37.63	38.00	2,175,284	+0.14(+0.38%)
Aug 30, 2017	37.16	38.23	36.59	37.86	2,147,342	+0.78(+2.11%)
Aug 29, 2017	36.99	37.20	36.34	37.07	2,619,773	-0.26(-0.69%)
Aug 28, 2017	37.03	37.40	36.61	37.33	1,997,865	+0.23(+0.62%)
Aug 25, 2017	37.56	38.13	36.72	37.10	4,511,333	-1.42(-3.69%)
Aug 24, 2017	37.35	39.00	37.35	38.52	5,194,043	+1.76(+4.79%)
Aug 23, 2017	36.34	37.01	36.03	36.76	1,885,938	+0.22(+0.61%)
Aug 22, 2017	36.16	36.61	35.94	36.54	1,944,434	+0.54(+1.51%)
Aug 21, 2017	35.51	36.14	35.38	36.00	2,540,031	+0.50(+1.40%)
Aug 18, 2017	34.71	35.77	34.64	35.50	2,913,676	+0.63(+1.81%)
Aug 17, 2017	35.37	35.85	34.83	34.87	4,272,584	-0.85(-2.39%)
Aug 16, 2017	36.38	37.11	35.63	35.72	3,617,347	-0.44(-1.20%)
Aug 15, 2017	36.80	36.94	36.11	36.16	3,457,739	-0.73(-1.98%)
Aug 14, 2017	37.67	37.69	36.75	36.89	5,065,301	-0.62(-1.66%)
Aug 11, 2017	35.42	37.67	35.38	37.51	6,204,507	+2.20(+6.22%)
Aug 10, 2017	35.78	37.08	35.01	35.31	8,536,940	-0.74(-2.05%)
Aug 09, 2017	32.50	36.30	31.61	36.05	17,065,620	+0.88(+2.50%)
Aug 08, 2017	35.20	35.55	34.55	35.17	6,145,055	-0.01(-0.03%)
Aug 07, 2017	35.12	35.81	34.90	35.18	5,139,118	+0.04(+0.13%)
Aug 04, 2017		35.38	33.62	35.14	4,359,440	+1.51(+4.50%)
Aug 03, 2017	33.42	33.77	33.09	33.62	2,283,381	+0.21(+0.64%)
Aug 02, 2017	33.13	33.48	32.78	33.41	3,039,234	+0.20(+0.59%)
Aug 01, 2017	34.90	34.91	33.00	33.21	3,893,406	-1.49(-4.28%)
Jul 31, 2017	35.06	35.13	34.17	34.70	2,760,593	-0.32(-0.91%)
Jul 28, 2017	33.79	35.37	33.79	35.02	4,908,698	+0.76(+2.21%)
Jul 27, 2017	34.69	35.00	33.91	34.26	3,340,179	-0.47(-1.36%)
Jul 26, 2017	34.72	35.12	34.28	34.74	2,912,238	+0.21(+0.62%)
Jul 25, 2017	33.40	34.62	33.03	34.52	2,079,329	+1.38(+4.16%)
Jul 24, 2017	33.33	33.49	32.90	33.14	1,634,745	-0.24(-0.72%)
Jul 21, 2017	33.67	33.87	32.74	33.38	2,653,851	-0.31(-0.92%)
Jul 20, 2017		35.36	33.68	33.69	2,382,746	-1.52(-4.32%)
Jul 19, 2017	34.77	35.43	34.35	35.22	4,184,177	+1.17(+3.45%)
Jul 18, 2017	33.79	34.07	33.57	34.04	1,732,702	+0.25(+0.74%)
Jul 17, 2017	33.91	34.41	33.62	33.79	1,063,711	-0.12(-0.34%)
Jul 14, 2017	33.92	34.28	33.61	33.91	1,671,548	+0.09(+0.26%)
Jul 13, 2017	33.23	33.93	33.18	33.82	1,691,542	+0.64(+1.93%)
Jul 12, 2017	32.67	33.42	32.33	33.18	1,977,089	+0.80(+2.47%)
Jul 11, 2017	32.22	32.77	32.01	32.38	1,660,753	+0.20(+0.61%)
Jul 10, 2017	32.55	32.64	32.06	32.18	2,194,587	-0.40(-1.23%)
Jul 07, 2017	32.62	33.04	32.49	32.58	1,632,233	-0.02(-0.05%)
Jul 06, 2017	33.51	33.63	32.55	32.60	2,301,001	-1.00(-2.96%)
Jul 05, 2017	34.19	34.36	33.30	33.60	2,544,783	-0.62(-1.82%)
Jul 03, 2017	34.22	34.49	33.98	34.22	1,228,031	+0.25(+0.73%)
Jun 30, 2017	33.97	34.60	33.92	33.97	2,285,699	+0.18(+0.53%)
Jun 29, 2017	33.81	34.23	33.10	33.79	2,382,727	-0.12(-0.37%)
Jun 28, 2017	32.96	34.44	32.90	33.92	4,492,543	+1.47(+4.52%)
Jun 27, 2017	32.72	33.13	32.23	32.45	1,602,974	-0.16(-0.49%)
Jun 26, 2017	32.97	33.22	32.57	32.61	2,261,656	-0.26(-0.78%)
Jun 23, 2017		32.90		32.87	4,416,897	+1.08(+3.41%)
Jun 22, 2017	31.85	32.22	31.67	31.78	1,895,361	-0.07(-0.22%)
Jun 21, 2017	32.10	32.10	31.43	31.85	1,801,340	-0.17(-0.53%)
Jun 20, 2017	32.09	32.53	31.74	32.02	2,774,443	-0.08(-0.25%)
Jun 19, 2017	32.97	33.25	31.98	32.10	4,346,032	-1.61(-4.77%)
Jun 16, 2017	33.59	33.77	33.21	33.71	3,833,093	+0.00(+0.00%)
Jun 15, 2017	34.02	34.12	33.26	33.71	1,574,136	-0.59(-1.71%)
Jun 14, 2017	34.61	35.03	34.18	34.30	2,604,950	-0.19(-0.54%)
Jun 13, 2017	33.75	34.51	33.69	34.49	2,878,933	+0.86(+2.57%)
Jun 12, 2017	33.28	34.15	33.21	33.62	2,801,284	+0.29(+0.88%)
Jun 09, 2017	33.18	33.61	32.95	33.33	3,138,353	+0.08(+0.24%)
Jun 08, 2017	32.88	33.48	32.87	33.25	2,304,714	+0.10(+0.30%)
Jun 07, 2017	33.97	34.24	32.77	33.15	3,653,182	-0.70(-2.08%)
Jun 06, 2017	34.62	34.62	33.80	33.85	2,565,988	-0.86(-2.48%)
Jun 05, 2017	34.80	34.94	34.48	34.72	1,714,780	-0.08(-0.23%)
Jun 02, 2017	35.57	35.67	34.47	34.80	2,567,441	-0.75(-2.10%)

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.