Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.86	33.29	32.83	33.11	9,373,702	+0.40(+1.23%)
Aug 30, 2017	32.21	32.95	32.17	32.71	9,043,931	+0.45(+1.39%)
Aug 29, 2017	31.60	32.37	31.55	32.26	7,766,769	+0.36(+1.12%)
Aug 28, 2017	31.85	31.99	31.77	31.90	5,537,688	+0.12(+0.37%)
Aug 25, 2017	32.06	32.14	31.67	31.78	7,512,591	-0.18(-0.57%)
Aug 24, 2017	31.95	32.11	31.63	31.97	6,303,892	-0.01(-0.03%)
Aug 23, 2017	31.73	32.06	31.63	31.98	6,902,957	+0.07(+0.23%)
Aug 22, 2017	31.50	31.90	31.45	31.90	6,740,354	+0.52(+1.66%)
Aug 21, 2017	32.20	32.20	31.24	31.38	8,936,633	-0.49(-1.55%)
Aug 18, 2017	31.92	32.21	31.85	31.88	9,544,051	-0.06(-0.20%)
Aug 17, 2017	32.54	32.54	31.89	31.94	7,309,118	-0.47(-1.44%)
Aug 16, 2017	32.29	32.52	32.14	32.41	4,339,219	+0.10(+0.31%)
Aug 15, 2017	32.30	32.46	32.19	32.31	5,006,459	+0.05(+0.14%)
Aug 14, 2017	32.48	32.49	31.97	32.26	7,847,668	+0.14(+0.43%)
Aug 11, 2017	32.22	32.37	31.86	32.12	8,452,523	+0.05(+0.17%)
Aug 10, 2017	32.95	32.98	32.02	32.07	13,675,605	-1.00(-3.02%)
Aug 09, 2017	33.11	33.20	32.74	33.07	8,606,708	-0.26(-0.77%)
Aug 08, 2017	32.96	33.58	32.89	33.32	10,529,311	+0.23(+0.69%)
Aug 07, 2017	32.64	33.13	32.43	33.10	5,870,322	+0.45(+1.38%)
Aug 04, 2017		32.73	32.58	32.65	5,654,575	-0.08(-0.25%)
Aug 03, 2017	32.97	32.98	32.60	32.73	6,247,902	-0.17(-0.53%)
Aug 02, 2017	32.71	32.95	32.46	32.90	7,074,895	-0.01(-0.03%)
Aug 01, 2017	32.83	33.01	32.77	32.91	5,109,705	+0.17(+0.50%)
Jul 31, 2017	33.08	33.11	32.69	32.75	6,795,337	-0.19(-0.58%)
Jul 28, 2017	33.07	33.19	32.75	32.94	8,351,883	-0.21(-0.64%)
Jul 27, 2017	33.99	34.15	32.57	33.15	16,680,890	-0.80(-2.35%)
Jul 26, 2017	33.32	33.98	33.32	33.95	12,334,532	+0.66(+1.98%)
Jul 25, 2017	33.30	33.44	33.05	33.29	7,091,056	-0.05(-0.16%)
Jul 24, 2017	33.41	33.66	33.20	33.34	14,227,679	-0.21(-0.63%)
Jul 21, 2017	33.18	33.82	33.05	33.55	24,246,422	-0.52(-1.53%)
Jul 20, 2017		34.34	33.91	34.08	19,108,710	+0.09(+0.27%)
Jul 19, 2017	33.87	34.15	33.64	33.98	9,611,013	+0.26(+0.76%)
Jul 18, 2017	33.86	33.86	33.52	33.73	13,937,036	-0.23(-0.67%)
Jul 17, 2017	33.94	34.07	33.52	33.96	8,931,722	-0.03(-0.08%)
Jul 14, 2017	33.83	34.09	33.76	33.98	10,595,024	+0.53(+1.59%)
Jul 13, 2017	33.55	34.03	33.23	33.45	14,081,856	+0.43(+1.30%)
Jul 12, 2017	32.56	33.18	32.56	33.02	14,661,283	+0.77(+2.39%)
Jul 11, 2017	32.05	32.49	31.98	32.25	9,226,249	+0.14(+0.43%)
Jul 10, 2017	31.45	32.21	31.42	32.11	9,532,266	+0.74(+2.37%)
Jul 07, 2017	31.18	31.67	31.17	31.37	7,524,818	+0.18(+0.59%)
Jul 06, 2017	31.52	31.62	31.12	31.19	9,383,738	-0.63(-1.99%)
Jul 05, 2017	31.83	31.95	31.62	31.82	8,227,619	+0.11(+0.35%)
Jul 03, 2017	32.22	32.36	31.67	31.71	4,928,918	-0.29(-0.92%)
Jun 30, 2017	31.88	32.14	31.64	32.00	11,833,446	+0.38(+1.19%)
Jun 29, 2017	32.35	32.35	31.24	31.63	9,031,029	-0.73(-2.27%)
Jun 28, 2017	32.08	32.38	31.73	32.36	5,244,150	+0.37(+1.15%)
Jun 27, 2017	32.08	32.37	31.94	32.00	9,408,897	-0.16(-0.51%)
Jun 26, 2017	32.89	32.97	32.08	32.16	7,467,837	-0.44(-1.35%)
Jun 23, 2017		32.75		32.60	26,255,410	+0.41(+1.28%)
Jun 22, 2017	32.07	32.34	31.93	32.19	6,147,146	+0.15(+0.46%)
Jun 21, 2017	32.08	32.19	31.85	32.04	5,912,449	+0.03(+0.09%)
Jun 20, 2017	31.84	32.39	31.84	32.01	11,605,794	+0.03(+0.09%)
Jun 19, 2017	31.27	32.07	31.16	31.99	6,372,698	+0.86(+2.77%)
Jun 16, 2017	31.09	31.45	31.08	31.12	10,897,578	-0.12(-0.38%)
Jun 15, 2017	31.40	31.43	31.06	31.24	6,870,175	-0.38(-1.19%)
Jun 14, 2017	31.74	31.83	31.27	31.62	7,129,358	+0.04(+0.12%)
Jun 13, 2017	31.35	31.67	31.23	31.58	8,258,562	+0.28(+0.91%)
Jun 12, 2017	31.80	31.87	31.14	31.30	14,002,253	-0.72(-2.26%)
Jun 09, 2017	33.22	33.45	31.79	32.02	12,059,280	-1.10(-3.32%)
Jun 08, 2017	33.06	33.28	32.87	33.12	9,761,447	+0.34(+1.03%)
Jun 07, 2017	32.67	32.88	32.59	32.78	5,813,731	+0.27(+0.85%)
Jun 06, 2017	32.45	32.82	32.40	32.51	6,030,622	-0.07(-0.22%)
Jun 05, 2017	33.01	33.01	32.44	32.58	6,600,710	+0.21(+0.65%)
Jun 02, 2017	32.00	32.48	31.72	32.37	7,485,293	+0.49(+1.52%)

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.