Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.79	32.99	32.68	32.88	310,205	+0.23(+0.71%)
Aug 30, 2017	32.51	32.73	32.37	32.65	283,248	+0.20(+0.61%)
Aug 29, 2017	32.38	32.63	32.23	32.45	318,719	-0.35(-1.06%)
Aug 28, 2017	33.35	33.35	32.73	32.79	246,777	-0.56(-1.68%)
Aug 25, 2017	33.07	33.49	32.85	33.35	247,365	+0.42(+1.28%)
Aug 24, 2017	32.66	32.96	32.46	32.93	390,373	+0.40(+1.24%)
Aug 23, 2017	32.25	32.86	32.14	32.53	189,532	+0.02(+0.08%)
Aug 22, 2017	32.60	32.87	32.43	32.51	406,163	+0.01(+0.03%)
Aug 21, 2017	32.72	32.83	32.32	32.50	282,613	-0.31(-0.95%)
Aug 18, 2017	32.47	33.06	32.33	32.81	379,074	+0.28(+0.86%)
Aug 17, 2017	33.11	33.25	32.46	32.53	516,053	-0.76(-2.28%)
Aug 16, 2017	33.43	33.80	33.16	33.29	466,427	-0.07(-0.22%)
Aug 15, 2017	33.83	33.97	33.32	33.36	512,217	-0.23(-0.69%)
Aug 14, 2017	32.97	33.61	32.85	33.59	840,703	+0.91(+2.77%)
Aug 11, 2017	33.17	33.33	32.60	32.69	448,639	-0.36(-1.10%)
Aug 10, 2017	33.78	33.94	33.00	33.05	413,813	-0.89(-2.62%)
Aug 09, 2017	33.86	34.21	33.58	33.94	507,274	-0.13(-0.39%)
Aug 08, 2017	34.03	34.33	33.96	34.07	871,168	-0.07(-0.19%)
Aug 07, 2017	34.96	34.96	34.10	34.14	611,440	-0.72(-2.06%)
Aug 04, 2017	35.05	35.15	34.79	34.85	303,885	+0.03(+0.09%)
Aug 03, 2017	34.77	35.04	34.63	34.82	355,445	-0.05(-0.14%)
Aug 02, 2017	34.89	35.01	34.47	34.87	479,401	+0.04(+0.12%)
Aug 01, 2017	35.01	35.02	34.64	34.83	548,127	+0.12(+0.33%)
Jul 31, 2017	35.08	35.14	34.70	34.71	308,596	-0.18(-0.52%)
Jul 28, 2017	35.41	35.41	34.73	34.89	417,968	-0.63(-1.76%)
Jul 27, 2017	34.76	35.57	34.76	35.52	507,531	+1.05(+3.06%)
Jul 26, 2017	34.99	35.39	34.25	34.47	591,352	-0.39(-1.11%)
Jul 25, 2017	35.08	35.41	34.84	34.85	586,173	+0.46(+1.34%)
Jul 24, 2017	34.17	34.54	34.17	34.39	181,084	+0.26(+0.75%)
Jul 21, 2017	34.24	34.41	33.85	34.14	261,318	-0.29(-0.84%)
Jul 20, 2017	34.39	34.58	34.19	34.42	165,438	-0.02(-0.07%)
Jul 19, 2017	34.26	34.52	34.19	34.45	381,291	+0.21(+0.60%)
Jul 18, 2017	34.07	34.35	33.87	34.24	388,671	+0.02(+0.07%)
Jul 17, 2017	33.99	34.36	33.76	34.22	348,302	+0.24(+0.70%)
Jul 14, 2017		34.10	33.54	33.98	308,674	-0.11(-0.31%)
Jul 13, 2017	34.26	34.42	33.83	34.09	349,806	-0.07(-0.19%)
Jul 12, 2017	34.14	34.58	33.91	34.15	426,644	-0.01(-0.02%)
Jul 11, 2017	34.10	34.30	33.93	34.16	458,412	+0.00(+0.00%)
Jul 10, 2017	34.42	35.80	34.10	34.16	455,228	-0.40(-1.14%)
Jul 07, 2017	34.52	34.64	34.03	34.56	325,309	+0.11(+0.31%)
Jul 06, 2017	34.97	35.19	34.33	34.45	558,654	-0.54(-1.53%)
Jul 05, 2017	34.99	35.03	34.43	34.98	415,376	+0.00(+0.00%)
Jul 03, 2017	34.46	35.22	34.39	34.98	470,383	+0.63(+1.82%)
Jun 30, 2017	34.62	34.69	33.84	34.36	719,830	+0.02(+0.05%)
Jun 29, 2017	33.86	34.65	33.86	34.34	885,088	+1.08(+3.24%)
Jun 28, 2017	32.57	33.32	32.44	33.26	773,836	+0.86(+2.67%)
Jun 27, 2017	32.41	32.93	32.17	32.40	401,903	+0.13(+0.41%)
Jun 26, 2017	32.27	33.02	31.98	32.27	668,946	+0.08(+0.26%)
Jun 23, 2017		32.51	31.90	32.18	1,245,767	+0.12(+0.36%)
Jun 22, 2017	32.17	32.30	31.76	32.07	539,506	-0.12(-0.36%)
Jun 21, 2017	32.19	32.25	31.86	32.18	654,918	+0.03(+0.10%)
Jun 20, 2017	32.58	32.68	32.04	32.15	540,368	-0.54(-1.66%)
Jun 19, 2017	32.34	32.80	32.23	32.70	520,286	+0.55(+1.72%)
Jun 16, 2017	32.33	32.40	30.78	32.14	737,518	-0.26(-0.79%)
Jun 15, 2017	32.21	32.53	31.93	32.40	471,518	+0.05(+0.15%)
Jun 14, 2017	32.38	32.46	31.45	32.35	603,066	-0.25(-0.76%)
Jun 13, 2017	32.74	32.97	32.35	32.60	454,787	-0.06(-0.18%)
Jun 12, 2017	32.75	33.18	32.23	32.65	676,528	-0.04(-0.13%)
Jun 09, 2017	32.21	32.82	31.89	32.70	588,800	+0.71(+2.21%)
Jun 08, 2017	30.98	32.48	30.08	31.99	543,009	+0.92(+2.97%)
Jun 07, 2017	30.55	31.23	30.55	31.06	555,251	+0.64(+2.11%)
Jun 06, 2017	30.28	30.72	30.07	30.42	627,444	-0.08(-0.27%)
Jun 05, 2017	30.49	30.95	30.45	30.50	374,788	-0.08(-0.27%)
Jun 02, 2017	30.45	30.99	30.32	30.59	489,276	-0.15(-0.48%)

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.