Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.12	32.86	32.12	32.78	618,155	+0.86(+2.70%)
Aug 30, 2017	31.48	32.19	31.25	31.92	751,692	+0.35(+1.12%)
Aug 29, 2017	30.80	31.69	30.80	31.57	986,205	+0.47(+1.51%)
Aug 28, 2017	31.09	31.20	30.73	31.10	657,912	+0.19(+0.60%)
Aug 25, 2017	30.37	31.06	30.35	30.91	633,578	+0.51(+1.67%)
Aug 24, 2017	30.47	30.68	30.31	30.40	556,322	+0.09(+0.29%)
Aug 23, 2017	30.33	30.68	30.17	30.31	587,476	-0.26(-0.86%)
Aug 22, 2017	29.93	30.70	29.85	30.58	947,764	+0.76(+2.56%)
Aug 21, 2017	29.90	30.01	29.51	29.81	1,162,777	-0.11(-0.36%)
Aug 18, 2017	30.23	30.29	29.89	29.92	786,406	-0.50(-1.64%)
Aug 17, 2017	30.67	31.20	30.40	30.42	716,851	-0.42(-1.36%)
Aug 16, 2017	31.33	31.47	30.76	30.84	748,527	-0.29(-0.94%)
Aug 15, 2017	31.72	31.77	31.12	31.14	588,828	-0.61(-1.91%)
Aug 14, 2017	31.83	32.37	31.70	31.74	995,948	+0.18(+0.56%)
Aug 11, 2017	31.00	31.94	30.99	31.57	1,093,017	+0.29(+0.94%)
Aug 10, 2017	31.74	32.30	31.27	31.27	1,266,570	-1.03(-3.18%)
Aug 09, 2017	33.07	33.07	32.12	32.30	1,482,714	-0.82(-2.48%)
Aug 08, 2017	31.14	33.76	30.93	33.12	2,429,290	+2.47(+8.04%)
Aug 07, 2017	30.53	30.92	30.41	30.66	1,072,483	+0.18(+0.58%)
Aug 04, 2017	31.00	31.00	30.47	30.48	761,340	-0.40(-1.30%)
Aug 03, 2017	30.92	31.07	30.60	30.88	648,081	-0.02(-0.06%)
Aug 02, 2017	31.12	31.44	30.73	30.90	655,992	-0.31(-1.00%)
Aug 01, 2017	31.33	31.41	31.01	31.21	589,686	+0.00(+0.00%)
Jul 31, 2017	30.94	31.48	30.87	31.21	631,757	+0.31(+1.01%)
Jul 28, 2017	31.02	31.15	30.68	30.90	418,365	-0.24(-0.79%)
Jul 27, 2017	31.04	31.21	30.85	31.15	432,516	+0.12(+0.38%)
Jul 26, 2017	31.29	31.29	30.83	31.03	507,365	-0.26(-0.84%)
Jul 25, 2017	30.78	31.74	30.78	31.29	1,168,937	+0.80(+2.63%)
Jul 24, 2017	30.94	31.04	29.96	30.49	2,208,385	-0.84(-2.69%)
Jul 21, 2017	31.54	31.64	31.26	31.33	504,584	-0.24(-0.77%)
Jul 20, 2017	32.05	32.37	31.57	31.58	448,221	-0.39(-1.22%)
Jul 19, 2017	31.69	32.11	31.62	31.97	646,062	+0.18(+0.55%)
Jul 18, 2017	31.99	32.17	31.56	31.79	1,067,322	-0.32(-1.01%)
Jul 17, 2017	32.08	32.36	31.86	32.11	762,224	+0.04(+0.12%)
Jul 14, 2017	32.02	32.40	32.00	32.07	676,828	+0.07(+0.21%)
Jul 13, 2017	32.03	32.16	31.63	32.01	468,849	+0.06(+0.18%)
Jul 12, 2017	31.88	32.45	31.82	31.95	737,521	+0.45(+1.43%)
Jul 11, 2017	31.76	31.83	31.32	31.50	792,128	-0.32(-1.01%)
Jul 10, 2017	31.76	32.32	31.60	31.82	966,534	-0.13(-0.40%)
Jul 07, 2017	31.72	32.00	31.40	31.95	487,511	+0.44(+1.40%)
Jul 06, 2017	31.69	31.99	31.44	31.51	1,192,585	-0.37(-1.17%)
Jul 05, 2017	32.05	32.29	31.71	31.88	564,951	-0.26(-0.82%)
Jul 03, 2017	31.82	32.36	31.58	32.14	364,314	+0.51(+1.61%)
Jun 30, 2017	31.48	31.83	31.39	31.63	929,765	+0.29(+0.94%)
Jun 29, 2017	32.13	32.19	30.98	31.34	997,728	-0.60(-1.87%)
Jun 28, 2017	31.92	32.35	31.71	31.94	677,779	+0.34(+1.08%)
Jun 27, 2017	32.05	32.27	31.60	31.60	1,001,024	-0.32(-1.01%)
Jun 26, 2017	31.34	32.41	31.34	31.92	904,410	+0.34(+1.08%)
Jun 23, 2017	31.63	31.83	31.20	31.58	2,745,616	-0.07(-0.22%)
Jun 22, 2017	31.28	31.71	31.21	31.64	588,402	+0.40(+1.28%)
Jun 21, 2017	31.77	31.81	31.15	31.24	842,624	-0.45(-1.42%)
Jun 20, 2017	31.80	31.83	31.30	31.69	885,569	-0.36(-1.13%)
Jun 19, 2017	32.06	32.10	31.71	32.06	578,321	+0.15(+0.46%)
Jun 16, 2017	31.72	31.93	31.53	31.91	1,542,301	+0.05(+0.15%)
Jun 15, 2017	32.00	32.68	31.75	31.86	615,274	-0.72(-2.22%)
Jun 14, 2017	32.85	32.88	32.12	32.58	623,787	-0.26(-0.80%)
Jun 13, 2017	32.67	33.47	32.51	32.85	840,820	+0.18(+0.54%)
Jun 12, 2017	32.96	33.32	32.55	32.67	766,972	-0.36(-1.10%)
Jun 09, 2017	31.88	33.22	31.71	33.03	979,825	+1.24(+3.91%)
Jun 08, 2017	31.59	32.08	31.47	31.79	866,625	+0.17(+0.53%)
Jun 07, 2017	31.65	31.77	31.43	31.62	924,086	+0.00(+0.00%)
Jun 06, 2017	31.48	31.82	31.20	31.62	836,753	-0.11(-0.34%)
Jun 05, 2017	32.19	32.23	31.69	31.73	667,565	-0.51(-1.58%)
Jun 02, 2017	32.20	32.36	31.77	32.24	805,710	+0.11(+0.34%)

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.