Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.71	33.94	32.92	33.38	315,046	-0.18(-0.55%)
Aug 30, 2017	33.34	33.84	33.24	33.57	286,220	+0.28(+0.83%)
Aug 29, 2017	33.34	33.66	32.41	33.29	774,324	-0.32(-0.96%)
Aug 28, 2017	32.14	34.28	32.14	33.61	1,366,867	+1.71(+5.35%)
Aug 25, 2017	31.81	31.93	31.60	31.90	542,662	+0.18(+0.58%)
Aug 24, 2017	32.37	32.51	31.58	31.72	311,892	-0.46(-1.43%)
Aug 23, 2017	32.14	32.32	32.00	32.18	297,978	-0.18(-0.57%)
Aug 22, 2017	32.04	32.51	32.04	32.37	218,252	+0.42(+1.30%)
Aug 21, 2017	31.72	32.00	31.35	31.95	211,877	+0.23(+0.73%)
Aug 18, 2017	30.98	32.27	30.61	31.72	646,856	+0.42(+1.33%)
Aug 17, 2017	31.95	32.27	31.14	31.30	421,271	-0.74(-2.31%)
Aug 16, 2017	32.37	32.51	32.00	32.04	235,715	-0.14(-0.43%)
Aug 15, 2017	32.69	32.69	31.90	32.18	298,004	-0.51(-1.55%)
Aug 14, 2017	32.55	33.04	32.23	32.69	501,570	+0.51(+1.58%)
Aug 11, 2017	31.17	32.32	30.84	32.18	494,995	+0.83(+2.65%)
Aug 10, 2017	31.63	31.95	31.26	31.35	334,480	-0.42(-1.31%)
Aug 09, 2017	32.23	32.69	31.56	31.77	420,150	-0.60(-1.85%)
Aug 08, 2017	32.74	32.97	32.23	32.37	322,763	-0.42(-1.27%)
Aug 07, 2017	33.20	33.61	32.69	32.78	488,550	-0.32(-0.98%)
Aug 04, 2017	32.64	33.15	32.23	33.11	375,123	+0.60(+1.85%)
Aug 03, 2017	32.83	33.11	32.37	32.51	266,051	-0.14(-0.42%)
Aug 02, 2017	34.26	34.26	32.00	32.64	504,964	-1.52(-4.46%)
Aug 01, 2017	34.21	34.31	33.71	34.17	565,965	+0.18(+0.54%)
Jul 31, 2017	33.80	34.35	33.47	33.98	676,072	+0.42(+1.24%)
Jul 28, 2017	33.71	33.84	33.29	33.57	249,286	-0.23(-0.68%)
Jul 27, 2017	33.75	34.03	33.04	33.80	574,320	+0.18(+0.55%)
Jul 26, 2017	33.24	33.77	33.11	33.61	501,486	+0.37(+1.11%)
Jul 25, 2017	33.01	33.36	32.85	33.24	411,124	+0.51(+1.55%)
Jul 24, 2017	32.14	33.20	32.04	32.74	323,511	+0.60(+1.87%)
Jul 21, 2017	32.51	32.74	31.86	32.14	564,216	-0.32(-1.00%)
Jul 20, 2017	32.46	32.69	32.15	32.46	446,962	+0.14(+0.43%)
Jul 19, 2017	32.04	32.67	32.04	32.32	468,424	+0.46(+1.45%)
Jul 18, 2017	32.18	32.32	31.81	31.86	408,616	-0.55(-1.71%)
Jul 17, 2017	32.60	32.92	32.34	32.41	450,803	-0.18(-0.57%)
Jul 14, 2017	32.14	32.69	32.14	32.60	354,566	+0.42(+1.29%)
Jul 13, 2017	32.18	32.46	32.04	32.18	374,665	+0.09(+0.29%)
Jul 12, 2017	31.86	32.46	31.63	32.09	439,547	+0.60(+1.91%)
Jul 11, 2017	31.63	31.77	31.33	31.49	498,346	-0.18(-0.58%)
Jul 10, 2017	31.86	31.95	31.37	31.67	550,083	-0.32(-1.01%)
Jul 07, 2017	32.41	32.47	31.63	32.00	812,177	+0.74(+2.36%)
Jul 06, 2017	32.18	32.27	31.19	31.26	886,738	-1.01(-3.14%)
Jul 05, 2017	33.52	33.52	31.91	32.27	1,143,655	-1.24(-3.71%)
Jul 03, 2017	32.46	33.70	32.46	33.52	555,136	+1.29(+4.00%)
Jun 30, 2017	32.27	32.64	32.00	32.23	582,106	+0.23(+0.72%)
Jun 29, 2017	32.46	32.46	31.12	32.00	565,309	-0.46(-1.42%)
Jun 28, 2017	31.95	32.87	31.91	32.46	1,035,620	+0.97(+3.07%)
Jun 27, 2017	32.37	32.41	31.44	31.49	567,140	-0.87(-2.70%)
Jun 26, 2017	31.81	32.50	31.49	32.37	886,312	+0.69(+2.18%)
Jun 23, 2017	31.21	32.09	30.89	31.67	1,347,648	+0.46(+1.47%)
Jun 22, 2017	30.98	31.26	30.20	31.21	1,273,772	+0.41(+1.35%)
Jun 21, 2017	28.04	30.98	27.58	30.80	3,672,706	+3.82(+14.16%)
Jun 20, 2017	27.49	27.54	26.75	26.98	1,280,185	-0.51(-1.84%)
Jun 19, 2017	27.07	27.62	26.75	27.49	777,400	+0.83(+3.11%)
Jun 16, 2017	26.66	26.93	26.47	26.66	514,350	-0.14(-0.52%)
Jun 15, 2017	26.52	27.07	26.52	26.79	482,768	-0.14(-0.51%)
Jun 14, 2017	27.16	27.16	26.31	26.93	625,255	-0.14(-0.51%)
Jun 13, 2017	26.43	27.21	26.24	27.07	538,248	+0.74(+2.80%)
Jun 12, 2017	26.15	26.56	25.64	26.33	616,282	+0.28(+1.06%)
Jun 09, 2017	25.46	26.52	25.46	26.06	658,972	+0.78(+3.10%)
Jun 08, 2017	24.68	25.92	24.58	25.28	659,315	+0.41(+1.67%)
Jun 07, 2017	26.43	26.46	24.74	24.86	830,025	-1.38(-5.26%)
Jun 06, 2017	26.01	27.12	24.72	26.24	1,800,398	+1.80(+7.34%)
Jun 05, 2017	23.71	24.49	23.71	24.45	453,491	+0.64(+2.71%)
Jun 02, 2017	22.93	24.40	22.88	23.80	618,953	+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.