Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.85	33.28	32.82	33.10	9,376,731	+0.40(+1.23%)
Aug 30, 2017	32.20	32.94	32.16	32.70	9,046,852	+0.45(+1.39%)
Aug 29, 2017	31.59	32.36	31.54	32.25	7,769,278	+0.36(+1.12%)
Aug 28, 2017	31.84	31.98	31.76	31.89	5,539,477	+0.12(+0.37%)
Aug 25, 2017	32.05	32.13	31.66	31.77	7,515,019	-0.18(-0.57%)
Aug 24, 2017	31.94	32.10	31.62	31.96	6,305,928	-0.01(-0.03%)
Aug 23, 2017	31.72	32.05	31.62	31.97	6,905,187	+0.07(+0.23%)
Aug 22, 2017	31.49	31.89	31.44	31.89	6,742,532	+0.52(+1.66%)
Aug 21, 2017	32.19	32.19	31.23	31.37	8,939,520	-0.49(-1.55%)
Aug 18, 2017	31.91	32.20	31.84	31.87	9,547,134	-0.06(-0.20%)
Aug 17, 2017	32.53	32.53	31.88	31.93	7,311,480	-0.47(-1.44%)
Aug 16, 2017	32.28	32.51	32.13	32.40	4,340,621	+0.10(+0.31%)
Aug 15, 2017	32.29	32.45	32.18	32.30	5,008,076	+0.05(+0.14%)
Aug 14, 2017	32.47	32.48	31.96	32.25	7,850,203	+0.14(+0.43%)
Aug 11, 2017	32.21	32.36	31.85	32.11	8,455,253	+0.05(+0.17%)
Aug 10, 2017	32.94	32.97	32.01	32.06	13,680,023	-1.00(-3.02%)
Aug 09, 2017	33.10	33.19	32.73	33.06	8,609,488	-0.26(-0.77%)
Aug 08, 2017	32.95	33.57	32.88	33.31	10,532,713	+0.23(+0.69%)
Aug 07, 2017	32.63	33.12	32.42	33.08	5,872,219	+0.45(+1.38%)
Aug 04, 2017		32.72	32.57	32.64	5,656,402	-0.08(-0.25%)
Aug 03, 2017	32.96	32.97	32.59	32.72	6,249,921	-0.17(-0.53%)
Aug 02, 2017	32.70	32.94	32.45	32.89	7,077,181	-0.01(-0.03%)
Aug 01, 2017	32.82	33.00	32.75	32.90	5,111,356	+0.16(+0.50%)
Jul 31, 2017	33.07	33.10	32.68	32.74	6,797,532	-0.19(-0.58%)
Jul 28, 2017	33.06	33.18	32.74	32.93	8,354,581	-0.21(-0.64%)
Jul 27, 2017	33.98	34.14	32.56	33.14	16,686,279	-0.80(-2.35%)
Jul 26, 2017	33.31	33.96	33.31	33.94	12,338,517	+0.66(+1.98%)
Jul 25, 2017	33.29	33.43	33.04	33.28	7,093,347	-0.05(-0.17%)
Jul 24, 2017	33.40	33.65	33.19	33.33	14,232,275	-0.21(-0.63%)
Jul 21, 2017	33.17	33.81	33.04	33.54	24,254,256	-0.52(-1.53%)
Jul 20, 2017		34.33	33.90	34.06	19,114,884	+0.09(+0.27%)
Jul 19, 2017	33.85	34.14	33.62	33.97	9,614,118	+0.26(+0.76%)
Jul 18, 2017	33.84	33.84	33.51	33.72	13,941,538	-0.23(-0.67%)
Jul 17, 2017	33.93	34.06	33.51	33.95	8,934,608	-0.03(-0.08%)
Jul 14, 2017	33.82	34.08	33.74	33.97	10,598,446	+0.53(+1.59%)
Jul 13, 2017	33.54	34.02	33.22	33.44	14,086,405	+0.43(+1.30%)
Jul 12, 2017	32.55	33.17	32.55	33.01	14,666,020	+0.77(+2.39%)
Jul 11, 2017	32.04	32.48	31.97	32.24	9,229,230	+0.14(+0.43%)
Jul 10, 2017	31.44	32.20	31.41	32.10	9,535,345	+0.74(+2.37%)
Jul 07, 2017	31.17	31.66	31.16	31.36	7,527,249	+0.18(+0.59%)
Jul 06, 2017	31.51	31.61	31.11	31.18	9,386,770	-0.63(-1.99%)
Jul 05, 2017	31.82	31.94	31.61	31.81	8,230,277	+0.11(+0.35%)
Jul 03, 2017	32.20	32.35	31.66	31.70	4,930,510	-0.29(-0.92%)
Jun 30, 2017	31.87	32.13	31.63	31.99	11,837,269	+0.38(+1.19%)
Jun 29, 2017	32.34	32.34	31.23	31.62	9,033,947	-0.73(-2.27%)
Jun 28, 2017	32.07	32.37	31.71	32.35	5,245,844	+0.37(+1.15%)
Jun 27, 2017	32.07	32.36	31.93	31.98	9,411,936	-0.16(-0.51%)
Jun 26, 2017	32.88	32.96	32.07	32.15	7,470,250	-0.44(-1.35%)
Jun 23, 2017		32.74		32.59	26,263,892	+0.41(+1.28%)
Jun 22, 2017	32.06	32.33	31.92	32.18	6,149,132	+0.15(+0.46%)
Jun 21, 2017	32.07	32.18	31.84	32.03	5,914,359	+0.03(+0.09%)
Jun 20, 2017	31.83	32.38	31.83	32.00	11,609,543	+0.03(+0.09%)
Jun 19, 2017	31.26	32.06	31.15	31.98	6,374,756	+0.86(+2.77%)
Jun 16, 2017	31.08	31.44	31.07	31.11	10,901,099	-0.12(-0.38%)
Jun 15, 2017	31.39	31.42	31.05	31.23	6,872,395	-0.38(-1.19%)
Jun 14, 2017	31.73	31.82	31.26	31.61	7,131,662	+0.04(+0.12%)
Jun 13, 2017	31.34	31.66	31.22	31.57	8,261,230	+0.28(+0.91%)
Jun 12, 2017	31.79	31.86	31.13	31.29	14,006,776	-0.72(-2.26%)
Jun 09, 2017	33.21	33.44	31.78	32.01	12,063,176	-1.10(-3.32%)
Jun 08, 2017	33.05	33.27	32.86	33.11	9,764,601	+0.34(+1.03%)
Jun 07, 2017	32.66	32.86	32.58	32.77	5,815,610	+0.27(+0.85%)
Jun 06, 2017	32.44	32.80	32.39	32.50	6,032,570	-0.07(-0.23%)
Jun 05, 2017	33.00	33.00	32.42	32.57	6,602,843	+0.21(+0.65%)
Jun 02, 2017	31.99	32.47	31.71	32.36	7,487,712	+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.