Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.80	33.95	32.80	33.53	53,870	+0.57(+1.74%)
Aug 30, 2017	32.98	33.18	32.92	32.96	2,034	+0.41(+1.25%)
Aug 29, 2017	33.14	33.14	32.55	32.55	1,815	-0.78(-2.34%)
Aug 28, 2017	32.96	33.71	32.96	33.34	2,836	-0.21(-0.62%)
Aug 25, 2017	33.49	33.89	33.29	33.54	3,774	+0.12(+0.37%)
Aug 24, 2017	33.27	33.42	32.91	33.42	3,291	+0.22(+0.65%)
Aug 23, 2017	33.32	33.37	33.07	33.20	2,202	-0.15(-0.45%)
Aug 22, 2017	32.67	33.35	32.67	33.35	4,172	+0.97(+3.00%)
Aug 21, 2017	32.62	32.62	32.37	32.38	2,955	-0.39(-1.19%)
Aug 18, 2017	32.89	33.04	32.61	32.77	7,652	-0.34(-1.03%)
Aug 17, 2017	33.62	33.77	33.11	33.11	15,184	-0.51(-1.53%)
Aug 16, 2017	33.63	33.78	33.42	33.63	12,942	+0.00(+0.00%)
Aug 15, 2017	33.50	33.76	33.48	33.63	2,965	-0.28(-0.83%)
Aug 14, 2017	34.03	34.03	33.39	33.91	6,482	+0.33(+0.99%)
Aug 11, 2017	33.48	34.41	33.46	33.58	22,344	+0.34(+1.02%)
Aug 10, 2017	33.39	33.75	32.96	33.24	26,903	-0.16(-0.47%)
Aug 09, 2017	33.09	33.81	32.64	33.39	6,469	+0.22(+0.65%)
Aug 08, 2017	33.18	33.18	33.18	33.18	496	+0.13(+0.40%)
Aug 07, 2017	32.21	33.18	32.21	33.04	3,336	-0.29(-0.87%)
Aug 04, 2017	33.53	33.53	33.21	33.34	1,603	-0.08(-0.25%)
Aug 03, 2017	33.79	34.26	33.25	33.42	3,899	-0.37(-1.11%)
Aug 02, 2017	33.81	34.04	33.38	33.79	5,996	+0.07(+0.20%)
Aug 01, 2017	33.74	34.17	33.70	33.73	1,713	+0.10(+0.30%)
Jul 31, 2017	33.86	33.88	33.47	33.63	3,760	-0.22(-0.66%)
Jul 28, 2017	34.01	34.01	33.73	33.85	1,982	-0.02(-0.07%)
Jul 27, 2017		34.05	33.86	33.87	2,434	+0.02(+0.05%)
Jul 26, 2017	34.12	34.45	33.86	33.86	3,302	+0.06(+0.17%)
Jul 25, 2017	33.73	34.17	33.73	33.80	6,101	+0.04(+0.12%)
Jul 24, 2017	33.73	34.37	33.58	33.76	8,763	+0.22(+0.64%)
Jul 21, 2017	34.45	34.45	33.38	33.54	17,285	-0.50(-1.46%)
Jul 20, 2017	33.83	34.29	33.83	34.04	23,662	-0.41(-1.18%)
Jul 19, 2017	34.07	34.45	33.46	34.45	7,650	+0.59(+1.74%)
Jul 18, 2017	33.93	34.29	33.67	33.86	3,094	-0.18(-0.54%)
Jul 17, 2017	33.71	34.45	33.71	34.04	1,953	+0.19(+0.56%)
Jul 14, 2017	33.63	34.22	33.63	33.85	5,572	-0.59(-1.71%)
Jul 13, 2017	34.05	34.44	34.05	34.44	1,346	+0.25(+0.73%)
Jul 12, 2017	33.99	34.34	33.99	34.19	2,266	-0.01(-0.02%)
Jul 11, 2017	33.81	34.20	33.28	34.20	1,954	+0.54(+1.60%)
Jul 10, 2017	33.92	34.44	33.57	33.66	1,247	-0.37(-1.07%)
Jul 07, 2017	33.58	34.03	33.34	34.02	2,376	-0.23(-0.68%)
Jul 06, 2017	34.20	34.45	33.73	34.26	3,675	-0.05(-0.15%)
Jul 05, 2017	34.36	34.43	33.83	34.31	3,584	-0.04(-0.12%)
Jul 03, 2017	33.80	34.35	33.80	34.35	2,190	+0.41(+1.20%)
Jun 30, 2017	34.24	34.45	33.67	33.94	2,335	-0.25(-0.73%)
Jun 29, 2017	33.21	34.44	33.21	34.19	2,793	-0.21(-0.60%)
Jun 28, 2017	34.15	34.66	33.91	34.40	5,865	+0.40(+1.17%)
Jun 27, 2017	33.45	34.18	33.45	34.00	12,836	+0.46(+1.36%)
Jun 26, 2017	32.58	33.67	32.25	33.54	4,092	-0.14(-0.42%)
Jun 23, 2017	30.97	33.71	30.97	33.68	17,139	+0.38(+1.15%)
Jun 22, 2017	32.75	33.30	32.60	33.30	4,019	+0.32(+0.96%)
Jun 21, 2017	33.00	33.00	32.99	32.99	1,741	+0.48(+1.48%)
Jun 20, 2017	32.51	32.51	32.51	32.51	1,857	-0.51(-1.53%)
Jun 19, 2017	32.06	33.02	32.06	33.01	6,665	+0.46(+1.40%)
Jun 16, 2017	32.65	33.19	32.21	32.55	14,792	-0.76(-2.29%)
Jun 15, 2017	30.92	33.40	30.92	33.32	4,308	-0.01(-0.02%)
Jun 14, 2017	33.08	33.87	33.00	33.33	8,432	-0.54(-1.58%)
Jun 13, 2017	34.05	34.05	33.66	33.86	8,166	-0.05(-0.15%)
Jun 12, 2017	32.28	34.15	32.23	33.91	3,882	+0.07(+0.19%)
Jun 09, 2017	32.81	34.18	32.81	33.85	19,583	+0.96(+2.91%)
Jun 08, 2017	32.49	33.00	32.49	32.89	3,870	+0.96(+3.00%)
Jun 07, 2017	31.78	32.13	31.57	31.93	5,941	+0.17(+0.55%)
Jun 06, 2017	32.59	32.59	30.59	31.76	13,021	-0.90(-2.75%)
Jun 05, 2017	32.73	32.96	32.27	32.66	4,991	-0.16(-0.50%)
Jun 02, 2017	32.58	33.00	32.44	32.82	7,278	+0.35(+1.07%)

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.