Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	36.41	36.69	36.39	36.64	436,501	+0.32(+0.87%)
Aug 30, 2017	36.04	36.36	36.00	36.33	737,610	+0.34(+0.95%)
Aug 29, 2017	35.53	36.05	35.50	35.98	343,300	+0.15(+0.42%)
Aug 28, 2017	35.82	35.89	35.75	35.83	289,364	+0.08(+0.23%)
Aug 25, 2017	35.92	36.01	35.72	35.75	339,507	-0.03(-0.09%)
Aug 24, 2017	35.90	35.93	35.61	35.78	417,472	-0.03(-0.09%)
Aug 23, 2017	35.65	35.90	35.65	35.81	371,883	-0.06(-0.16%)
Aug 22, 2017	35.50	35.89	35.50	35.87	460,894	+0.56(+1.59%)
Aug 21, 2017	35.38	35.42	35.08	35.31	410,162	-0.06(-0.16%)
Aug 18, 2017	35.40	35.63	35.25	35.37	480,062	-0.04(-0.10%)
Aug 17, 2017	36.00	36.05	35.40	35.40	895,245	-0.74(-2.04%)
Aug 16, 2017	36.08	36.28	36.00	36.14	373,751	+0.10(+0.29%)
Aug 15, 2017	36.04	36.10	35.92	36.04	1,044,467	+0.07(+0.19%)
Aug 14, 2017	35.71	36.01	35.71	35.97	1,496,711	+0.57(+1.62%)
Aug 11, 2017	35.17	35.48	35.12	35.39	445,633	+0.30(+0.85%)
Aug 10, 2017	35.68	35.71	35.07	35.10	684,267	-0.79(-2.21%)
Aug 09, 2017	35.66	35.90	35.66	35.89	371,405	-0.01(-0.02%)
Aug 08, 2017	35.87	36.21	35.81	35.90	510,080	-0.04(-0.12%)
Aug 07, 2017	35.77	35.94	35.74	35.94	337,990	+0.23(+0.65%)
Aug 04, 2017	35.68	35.81	35.61	35.71	474,073	+0.12(+0.33%)
Aug 03, 2017	35.71	35.71	35.51	35.59	599,291	-0.13(-0.36%)
Aug 02, 2017	35.96	36.09	35.46	35.72	595,906	+0.14(+0.39%)
Aug 01, 2017	35.54	35.61	35.45	35.58	1,500,100	+0.16(+0.44%)
Jul 31, 2017	35.70	35.76	35.36	35.42	650,390	-0.24(-0.67%)
Jul 28, 2017	35.51	35.72	35.46	35.66	357,489	-0.00(-0.01%)
Jul 27, 2017	36.27	36.27	35.22	35.67	1,290,883	-0.40(-1.12%)
Jul 26, 2017	36.13	36.18	35.96	36.07	427,548	+0.03(+0.10%)
Jul 25, 2017	35.95	36.11	35.86	36.04	374,135	-0.08(-0.22%)
Jul 24, 2017	35.96	36.15	35.92	36.12	1,631,331	+0.14(+0.39%)
Jul 21, 2017	35.89	36.00	35.83	35.98	361,074	-0.10(-0.28%)
Jul 20, 2017	36.13	36.13	35.87	36.08	3,381,976	+0.03(+0.08%)
Jul 19, 2017	35.91	36.10	35.88	36.05	538,585	+0.22(+0.61%)
Jul 18, 2017	35.61	35.83	35.50	35.83	389,191	+0.16(+0.45%)
Jul 17, 2017	35.67	35.79	35.60	35.67	445,605	-0.00(-0.01%)
Jul 14, 2017	35.50	35.71	35.41	35.67	439,473	+0.33(+0.92%)
Jul 13, 2017	35.25	35.46	35.24	35.35	520,030	+0.11(+0.30%)
Jul 12, 2017	35.04	35.26	35.00	35.24	760,584	+0.44(+1.26%)
Jul 11, 2017	34.60	34.82	34.52	34.80	819,340	+0.15(+0.44%)
Jul 10, 2017	34.37	34.73	34.34	34.65	391,534	+0.28(+0.82%)
Jul 07, 2017	34.03	34.49	34.02	34.37	935,732	+0.45(+1.33%)
Jul 06, 2017	33.94	34.11	33.82	33.92	1,116,746	-0.29(-0.86%)
Jul 05, 2017	33.95	34.31	33.89	34.21	1,891,127	+0.37(+1.11%)
Jul 03, 2017	34.32	34.37	33.82	33.84	723,204	-0.34(-1.00%)
Jun 30, 2017	34.36	34.42	34.14	34.18	878,325	-0.04(-0.11%)
Jun 29, 2017	34.67	34.67	33.93	34.22	3,111,784	-0.63(-1.82%)
Jun 28, 2017	34.54	34.90	34.30	34.85	737,700	+0.43(+1.26%)
Jun 27, 2017	34.88	34.94	34.42	34.42	627,984	-0.69(-1.96%)
Jun 26, 2017	35.51	35.63	35.08	35.11	541,781	-0.25(-0.70%)
Jun 23, 2017	35.06	35.43	35.00	35.35	836,903	+0.26(+0.74%)
Jun 22, 2017	35.16	35.21	34.96	35.10	649,171	+0.10(+0.27%)
Jun 21, 2017	34.86	35.02	34.79	35.00	1,161,532	+0.25(+0.71%)
Jun 20, 2017	35.05	35.06	34.75	34.75	450,151	-0.28(-0.81%)
Jun 19, 2017	34.77	35.06	34.74	35.04	910,671	+0.60(+1.75%)
Jun 16, 2017	34.50	34.53	34.30	34.43	796,143	-0.07(-0.20%)
Jun 15, 2017	34.25	34.57	34.08	34.50	1,589,952	-0.17(-0.50%)
Jun 14, 2017	35.04	35.04	34.37	34.67	1,446,845	-0.24(-0.69%)
Jun 13, 2017	34.90	35.03	34.62	34.92	1,199,915	+0.29(+0.83%)
Jun 12, 2017	34.47	34.69	33.94	34.63	4,777,476	-0.23(-0.65%)
Jun 09, 2017	36.03	36.07	34.32	34.86	2,612,496	-1.10(-3.07%)
Jun 08, 2017	35.93	35.99	35.74	35.96	556,408	+0.15(+0.41%)
Jun 07, 2017	35.81	35.89	35.62	35.81	354,700	+0.09(+0.25%)
Jun 06, 2017	35.70	35.91	35.68	35.72	468,267	-0.05(-0.13%)
Jun 05, 2017	35.74	35.89	35.72	35.77	325,541	+0.00(+0.01%)
Jun 02, 2017	35.48	35.77	35.40	35.77	860,226	+0.39(+1.11%)

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.