Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.05	32.77	32.05	32.71	25,043	+0.75(+2.34%)
Aug 30, 2017	31.83	32.10	31.74	31.96	35,090	+0.11(+0.35%)
Aug 29, 2017	31.69	31.91	31.58	31.85	39,517	+0.00(+0.00%)
Aug 28, 2017	32.32	32.32	31.63	31.85	31,711	-0.39(-1.20%)
Aug 25, 2017	32.24	32.38	31.94	32.24	23,176	+0.14(+0.43%)
Aug 24, 2017	31.99	32.19	31.66	32.10	40,115	+0.25(+0.78%)
Aug 23, 2017	31.41	31.96	31.41	31.85	48,808	+0.61(+1.95%)
Aug 22, 2017	30.68	31.35	30.68	31.25	36,825	+0.59(+1.93%)
Aug 21, 2017	31.16	31.16	30.60	30.65	58,364	-0.38(-1.21%)
Aug 18, 2017	31.06	31.18	30.87	31.03	50,063	-0.19(-0.60%)
Aug 17, 2017	31.25	31.41	31.08	31.22	21,531	-0.13(-0.43%)
Aug 16, 2017	31.25	31.51	31.25	31.35	25,811	+0.08(+0.26%)
Aug 15, 2017	31.62	31.62	31.06	31.27	59,553	-0.48(-1.53%)
Aug 14, 2017	31.70	31.97	31.61	31.76	44,618	+0.05(+0.17%)
Aug 11, 2017	31.11	31.92	30.76	31.70	42,191	+0.19(+0.60%)
Aug 10, 2017	32.24	32.32	31.35	31.51	53,755	-0.78(-2.42%)
Aug 09, 2017	31.68	32.32	31.68	32.29	50,350	+0.38(+1.18%)
Aug 08, 2017	32.32	32.58	31.89	31.92	75,460	-1.00(-3.03%)
Aug 07, 2017	32.86	33.21	32.86	32.91	27,298	-0.16(-0.49%)
Aug 04, 2017	33.05	33.42	32.99	33.08	55,297	-0.16(-0.49%)
Aug 03, 2017	33.83	34.15	33.24	33.24	57,202	-0.78(-2.29%)
Aug 02, 2017	33.77	34.09	33.77	34.02	23,778	+0.05(+0.16%)
Aug 01, 2017	33.69	34.10	33.69	33.96	32,275	+0.13(+0.40%)
Jul 31, 2017	33.80	33.99	33.75	33.83	18,330	-0.16(-0.48%)
Jul 28, 2017	33.83	34.18	33.80	33.99	17,731	-0.05(-0.16%)
Jul 27, 2017	34.04	34.11	33.91	34.04	15,419	+0.00(+0.00%)
Jul 26, 2017	34.26	34.35	33.98	34.04	34,656	-0.13(-0.39%)
Jul 25, 2017	34.04	34.21	34.01	34.18	15,886	+0.32(+0.95%)
Jul 24, 2017	33.86	34.18	33.80	33.86	21,191	-0.03(-0.08%)
Jul 21, 2017	34.12	34.18	33.91	33.88	39,773	-0.22(-0.63%)
Jul 20, 2017	34.02	34.23	33.86	34.10	44,838	+0.11(+0.32%)
Jul 19, 2017	34.21	34.37	33.67	33.99	48,613	-0.16(-0.47%)
Jul 18, 2017	34.04	34.12	33.67	34.15	30,128	+0.13(+0.40%)
Jul 17, 2017	34.02	34.15	33.86	34.02	40,575	+0.03(+0.08%)
Jul 14, 2017	33.51	34.02	33.32	33.99	38,185	+0.59(+1.77%)
Jul 13, 2017	33.51	33.69	33.21	33.40	48,111	-0.27(-0.80%)
Jul 12, 2017	33.45	33.77	33.32	33.67	44,170	+0.38(+1.13%)
Jul 11, 2017	33.16	33.24	32.97	33.29	57,987	+0.03(+0.08%)
Jul 10, 2017	33.53	33.82	33.24	33.26	51,048	-0.35(-1.04%)
Jul 07, 2017	33.40	33.80	33.24	33.61	24,681	-0.05(-0.16%)
Jul 06, 2017	34.26	34.53	33.40	33.67	85,240	-0.73(-2.11%)
Jul 05, 2017	34.58	34.72	34.10	34.39	23,777	-0.22(-0.62%)
Jul 03, 2017	34.45	34.72	34.42	34.61	9,629	+0.30(+0.86%)
Jun 30, 2017	34.07	34.45	34.04	34.31	21,222	+0.57(+1.67%)
Jun 29, 2017	33.99	34.04	33.56	33.75	36,128	+0.00(+0.00%)
Jun 28, 2017	33.42	34.18	33.42	33.75	32,030	+0.27(+0.80%)
Jun 27, 2017	33.48	34.08	33.34	33.48	40,025	+0.05(+0.16%)
Jun 26, 2017	33.02	33.51	33.02	33.42	25,316	+0.40(+1.22%)
Jun 23, 2017	32.13	33.26	32.13	33.02	22,293	+0.91(+2.85%)
Jun 22, 2017	32.13	32.94	32.03	32.11	42,681	+0.05(+0.17%)
Jun 21, 2017	32.32	32.67	31.76	32.05	49,505	-0.38(-1.16%)
Jun 20, 2017	33.10	33.10	32.35	32.43	48,902	-0.94(-2.82%)
Jun 19, 2017	33.69	33.86	33.29	33.37	13,740	-0.19(-0.56%)
Jun 16, 2017	33.18	33.86	33.18	33.56	32,105	+0.48(+1.46%)
Jun 15, 2017	33.24	33.30	32.85	33.08	59,436	-0.27(-0.81%)
Jun 14, 2017	34.12	34.12	33.26	33.34	48,673	-1.02(-2.98%)
Jun 13, 2017	34.45	34.50	34.10	34.37	38,283	+0.05(+0.16%)
Jun 12, 2017	34.66	34.70	34.04	34.31	23,473	-0.13(-0.39%)
Jun 09, 2017	34.23	34.58	34.12	34.45	27,197	+0.35(+1.03%)
Jun 08, 2017	34.02	34.29	33.94	34.10	38,156	+0.11(+0.32%)
Jun 07, 2017	34.45	34.91	33.90	33.99	22,905	-0.54(-1.56%)
Jun 06, 2017	34.72	34.85	34.50	34.53	23,720	-0.22(-0.62%)
Jun 05, 2017	34.56	34.80	34.53	34.74	14,700	-0.03(-0.08%)
Jun 02, 2017	35.17	35.25	34.69	34.77	29,818	-0.48(-1.37%)

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.