Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.69	35.96	35.67	35.92	445,313	+0.31(+0.87%)
Aug 30, 2017	35.33	35.64	35.29	35.61	752,502	+0.34(+0.95%)
Aug 29, 2017	34.83	35.33	34.79	35.27	350,231	+0.15(+0.42%)
Aug 28, 2017	35.12	35.18	35.04	35.12	295,206	+0.08(+0.23%)
Aug 25, 2017	35.21	35.30	35.01	35.04	346,361	-0.03(-0.09%)
Aug 24, 2017	35.19	35.22	34.91	35.07	425,900	-0.03(-0.09%)
Aug 23, 2017	34.95	35.19	34.95	35.10	379,391	-0.06(-0.16%)
Aug 22, 2017	34.79	35.18	34.79	35.16	470,199	+0.55(+1.59%)
Aug 21, 2017	34.68	34.72	34.39	34.61	418,443	-0.06(-0.16%)
Aug 18, 2017	34.70	34.92	34.55	34.67	489,754	-0.04(-0.10%)
Aug 17, 2017	35.29	35.33	34.70	34.70	913,319	-0.72(-2.04%)
Aug 16, 2017	35.37	35.56	35.29	35.42	381,297	+0.10(+0.29%)
Aug 15, 2017	35.33	35.39	35.21	35.32	1,065,553	+0.07(+0.19%)
Aug 14, 2017	35.01	35.29	35.01	35.26	1,526,928	+0.56(+1.62%)
Aug 11, 2017	34.48	34.78	34.43	34.69	454,630	+0.29(+0.85%)
Aug 10, 2017	34.98	35.01	34.37	34.40	698,081	-0.78(-2.21%)
Aug 09, 2017	34.96	35.19	34.95	35.18	378,903	-0.01(-0.02%)
Aug 08, 2017	35.16	35.49	35.10	35.19	520,378	-0.04(-0.12%)
Aug 07, 2017	35.06	35.23	35.03	35.23	344,814	+0.23(+0.65%)
Aug 04, 2017	34.97	35.11	34.91	35.00	483,644	+0.12(+0.33%)
Aug 03, 2017	35.00	35.01	34.80	34.88	611,390	-0.13(-0.36%)
Aug 02, 2017	35.25	35.38	34.76	35.01	607,937	+0.13(+0.39%)
Aug 01, 2017	34.84	34.91	34.74	34.88	1,530,385	+0.15(+0.44%)
Jul 31, 2017	34.99	35.06	34.66	34.72	663,521	-0.23(-0.67%)
Jul 28, 2017	34.81	35.01	34.76	34.96	364,707	-0.00(-0.01%)
Jul 27, 2017	35.55	35.55	34.52	34.96	1,316,945	-0.40(-1.12%)
Jul 26, 2017	35.42	35.46	35.25	35.36	436,180	+0.03(+0.10%)
Jul 25, 2017	35.24	35.40	35.15	35.32	381,689	-0.08(-0.22%)
Jul 24, 2017	35.25	35.44	35.21	35.40	1,664,265	+0.14(+0.39%)
Jul 21, 2017	35.18	35.29	35.12	35.26	368,364	-0.10(-0.28%)
Jul 20, 2017	35.41	35.41	35.16	35.36	3,450,255	+0.03(+0.08%)
Jul 19, 2017	35.20	35.38	35.17	35.33	549,458	+0.21(+0.61%)
Jul 18, 2017	34.91	35.13	34.79	35.12	397,049	+0.16(+0.45%)
Jul 17, 2017	34.96	35.08	34.90	34.96	454,601	-0.00(-0.01%)
Jul 14, 2017	34.80	35.00	34.71	34.96	448,345	+0.32(+0.92%)
Jul 13, 2017	34.55	34.76	34.54	34.65	530,529	+0.10(+0.30%)
Jul 12, 2017	34.35	34.57	34.30	34.54	775,940	+0.43(+1.26%)
Jul 11, 2017	33.91	34.13	33.84	34.11	835,882	+0.15(+0.44%)
Jul 10, 2017	33.69	34.04	33.66	33.96	399,438	+0.28(+0.82%)
Jul 07, 2017	33.35	33.80	33.34	33.69	954,623	+0.44(+1.33%)
Jul 06, 2017	33.26	33.44	33.15	33.25	1,139,291	-0.29(-0.86%)
Jul 05, 2017	33.27	33.63	33.22	33.53	1,929,307	+0.37(+1.11%)
Jul 03, 2017	33.64	33.69	33.15	33.17	737,805	-0.34(-1.00%)
Jun 30, 2017	33.68	33.74	33.46	33.50	896,057	-0.04(-0.11%)
Jun 29, 2017	33.98	33.98	33.26	33.54	3,174,608	-0.62(-1.82%)
Jun 28, 2017	33.85	34.21	33.62	34.16	752,593	+0.42(+1.26%)
Jun 27, 2017	34.19	34.25	33.73	33.74	640,662	-0.62(-1.79%)
Jun 26, 2017	34.75	34.87	34.33	34.35	553,672	-0.24(-0.70%)
Jun 23, 2017	34.31	34.66	34.25	34.60	855,271	+0.25(+0.74%)
Jun 22, 2017	34.41	34.46	34.21	34.34	663,419	+0.09(+0.27%)
Jun 21, 2017	34.11	34.27	34.04	34.25	1,187,025	+0.24(+0.71%)
Jun 20, 2017	34.30	34.31	34.00	34.01	460,031	-0.28(-0.81%)
Jun 19, 2017	34.02	34.31	33.99	34.28	930,658	+0.59(+1.75%)
Jun 16, 2017	33.76	33.79	33.56	33.69	813,617	-0.07(-0.20%)
Jun 15, 2017	33.52	33.83	33.35	33.76	1,624,847	-0.17(-0.50%)
Jun 14, 2017	34.29	34.29	33.63	33.93	1,478,600	-0.24(-0.69%)
Jun 13, 2017	34.15	34.27	33.87	34.17	1,226,250	+0.28(+0.83%)
Jun 12, 2017	33.73	33.94	33.21	33.88	4,882,330	-0.22(-0.65%)
Jun 09, 2017	35.25	35.30	33.58	34.11	2,669,835	-1.08(-3.07%)
Jun 08, 2017	35.16	35.21	34.97	35.19	568,620	+0.14(+0.41%)
Jun 07, 2017	35.05	35.12	34.86	35.04	362,485	+0.09(+0.25%)
Jun 06, 2017	34.93	35.14	34.91	34.96	478,544	-0.05(-0.13%)
Jun 05, 2017	34.97	35.12	34.95	35.00	332,685	+0.00(+0.01%)
Jun 02, 2017	34.71	35.00	34.64	35.00	879,106	+0.38(+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.