Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.00	35.21	34.93	35.14	9,054,214	+0.21(+0.60%)
Aug 30, 2017	34.78	35.06	34.57	34.93	4,852,542	+0.15(+0.43%)
Aug 29, 2017	34.21	34.80	34.06	34.78	5,227,009	+0.39(+1.13%)
Aug 28, 2017	34.42	34.54	34.32	34.40	4,773,018	-0.05(-0.14%)
Aug 25, 2017	34.31	34.52	34.30	34.44	3,220,588	+0.22(+0.65%)
Aug 24, 2017	34.19	34.32	34.05	34.22	3,273,783	+0.14(+0.41%)
Aug 23, 2017	33.90	34.18	33.90	34.08	2,113,745	-0.05(-0.14%)
Aug 22, 2017	34.01	34.16	33.96	34.13	2,700,204	+0.20(+0.58%)
Aug 21, 2017	33.85	34.11	33.70	33.93	4,065,099	+0.04(+0.11%)
Aug 18, 2017	33.84	34.08	33.71	33.90	3,291,277	+0.00(+0.01%)
Aug 17, 2017	34.29	34.39	33.88	33.89	3,524,922	-0.42(-1.22%)
Aug 16, 2017	34.60	34.68	34.29	34.31	2,998,923	-0.19(-0.54%)
Aug 15, 2017	34.61	34.77	34.43	34.50	2,681,452	+0.00(+0.01%)
Aug 14, 2017	34.38	34.61	34.31	34.50	2,780,381	+0.21(+0.62%)
Aug 11, 2017	34.25	34.49	34.25	34.28	3,232,048	-0.03(-0.09%)
Aug 10, 2017	34.50	34.62	34.31	34.31	3,925,049	-0.40(-1.16%)
Aug 09, 2017	34.44	34.73	34.28	34.72	3,632,615	+0.22(+0.65%)
Aug 08, 2017	34.42	34.64	34.40	34.49	2,807,927	+0.06(+0.17%)
Aug 07, 2017	34.45	34.62	34.35	34.43	3,008,142	-0.03(-0.07%)
Aug 04, 2017	34.51	34.53	34.28	34.46	2,689,691	+0.08(+0.23%)
Aug 03, 2017	34.42	34.58	34.31	34.38	2,980,930	-0.08(-0.23%)
Aug 02, 2017	34.24	34.49	34.18	34.46	2,969,358	+0.11(+0.33%)
Aug 01, 2017		34.36	33.80	34.34	4,369,137	+0.48(+1.43%)
Jul 31, 2017	33.79	33.93	33.65	33.86	6,966,848	+0.16(+0.47%)
Jul 28, 2017	32.89	33.90	32.89	33.70	6,241,701	+0.96(+2.93%)
Jul 27, 2017	32.84	32.85	32.53	32.74	5,905,426	-0.10(-0.30%)
Jul 26, 2017	33.11	33.20	32.74	32.84	3,999,581	-0.30(-0.91%)
Jul 25, 2017	33.19	33.27	33.05	33.14	2,602,419	+0.19(+0.57%)
Jul 24, 2017	32.94	33.00	32.91	32.95	2,497,121	+0.02(+0.06%)
Jul 21, 2017	32.92	33.03	32.83	32.93	3,125,990	-0.05(-0.14%)
Jul 20, 2017		33.25	32.91	32.98	3,046,976	-0.09(-0.27%)
Jul 19, 2017	33.10	33.16	32.97	33.07	2,238,474	+0.01(+0.03%)
Jul 18, 2017	32.85	33.11	32.78	33.06	1,860,721	+0.05(+0.15%)
Jul 17, 2017	33.03	33.17	32.88	33.01	2,746,367	-0.05(-0.15%)
Jul 14, 2017	32.95	33.22	32.78	33.06	2,740,565	-0.01(-0.04%)
Jul 13, 2017	32.97	33.13	32.92	33.07	1,921,433	+0.11(+0.32%)
Jul 12, 2017	32.93	33.09	32.87	32.97	2,342,377	+0.00(+0.01%)
Jul 11, 2017	33.03	33.07	32.80	32.96	2,347,540	-0.00(-0.01%)
Jul 10, 2017	33.04	33.15	32.93	32.97	2,977,122	-0.14(-0.42%)
Jul 07, 2017	33.01	33.26	32.95	33.11	3,373,195	+0.19(+0.58%)
Jul 06, 2017	33.26	33.28	32.89	32.92	4,461,063	-0.33(-0.98%)
Jul 05, 2017	33.29	33.42	33.17	33.24	2,688,532	-0.05(-0.15%)
Jul 03, 2017	33.16	33.68	33.06	33.29	2,208,862	+0.31(+0.95%)
Jun 30, 2017	33.08	33.22	32.87	32.98	3,582,302	+0.03(+0.10%)
Jun 29, 2017	33.47	33.56	32.78	32.95	3,940,340	-0.30(-0.91%)
Jun 28, 2017	33.24	33.48	33.15	33.25	3,331,787	+0.23(+0.69%)
Jun 27, 2017	33.01	33.17	32.92	33.02	3,172,271	+0.11(+0.34%)
Jun 26, 2017	33.06	33.15	32.81	32.91	3,159,994	-0.04(-0.12%)
Jun 23, 2017	32.92	33.13	32.82	32.95	5,213,255	+0.12(+0.36%)
Jun 22, 2017	33.11	33.11	32.81	32.83	3,315,024	-0.28(-0.83%)
Jun 21, 2017	33.44	33.50	33.08	33.10	3,754,071	-0.31(-0.94%)
Jun 20, 2017	33.56	33.71	33.40	33.42	2,760,322	-0.23(-0.69%)
Jun 19, 2017	33.38	33.91	33.34	33.65	6,467,408	+0.37(+1.12%)
Jun 16, 2017	33.09	33.28	32.97	33.28	6,537,248	+0.25(+0.75%)
Jun 15, 2017	32.98	33.09	32.92	33.03	3,952,254	-0.13(-0.38%)
Jun 14, 2017	32.84	33.23	32.84	33.16	4,462,231	+0.08(+0.26%)
Jun 13, 2017	32.98	33.13	32.92	33.07	3,184,540	+0.12(+0.36%)
Jun 12, 2017	33.08	33.16	32.59	32.95	5,037,795	-0.16(-0.49%)
Jun 09, 2017	32.00	33.18	31.97	33.12	8,278,073	+1.19(+3.72%)
Jun 08, 2017		32.09	31.83	31.93	4,774,514	+0.11(+0.36%)
Jun 07, 2017	31.80	31.92	31.65	31.81	2,960,495	+0.06(+0.19%)
Jun 06, 2017	32.04	32.11	31.72	31.75	2,759,020	-0.41(-1.28%)
Jun 05, 2017	32.22	32.38	32.12	32.16	2,409,105	-0.07(-0.22%)
Jun 02, 2017	32.19	32.37	32.10	32.24	3,332,609	+0.00(+0.00%)

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.