Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.44	33.55	33.31	33.40	487,458	-0.03(-0.09%)
Aug 30, 2017	33.64	33.68	33.39	33.43	273,182	-0.26(-0.77%)
Aug 29, 2017	33.95	34.06	33.67	33.69	269,357	-0.18(-0.53%)
Aug 28, 2017	34.05	34.19	33.81	33.87	385,082	-0.13(-0.38%)
Aug 25, 2017	34.04	34.21	33.83	34.00	347,162	+0.03(+0.09%)
Aug 24, 2017	33.90	34.02	33.70	33.97	284,898	+0.15(+0.44%)
Aug 23, 2017	33.73	33.85	33.56	33.82	395,987	+0.08(+0.24%)
Aug 22, 2017	33.80	33.81	33.59	33.74	316,544	-0.02(-0.06%)
Aug 21, 2017	33.60	33.80	33.53	33.76	316,825	+0.20(+0.60%)
Aug 18, 2017	33.52	33.75	33.33	33.56	364,565	-0.02(-0.06%)
Aug 17, 2017	33.81	33.89	33.58	33.58	349,838	-0.24(-0.71%)
Aug 16, 2017	33.81	34.00	33.78	33.82	357,289	+0.04(+0.12%)
Aug 15, 2017	33.52	33.85	33.41	33.78	224,297	+0.08(+0.24%)
Aug 14, 2017	33.58	33.80	33.41	33.70	436,841	+0.10(+0.30%)
Aug 11, 2017	33.72	33.85	33.42	33.60	519,058	-0.34(-1.00%)
Aug 10, 2017	34.12	34.22	33.83	33.94	505,363	-0.31(-0.91%)
Aug 09, 2017	34.15	34.30	34.06	34.25	350,137	+0.02(+0.06%)
Aug 08, 2017	33.96	34.30	33.93	34.23	429,318	+0.26(+0.77%)
Aug 07, 2017	33.72	34.05	33.66	33.97	460,363	+0.26(+0.77%)
Aug 04, 2017	33.46	33.88	33.44	33.71	482,497	+0.12(+0.36%)
Aug 03, 2017	33.77	33.82	33.14	33.59	647,412	+0.01(+0.03%)
Aug 02, 2017	33.63	33.67	33.37	33.58	418,749	-0.08(-0.24%)
Aug 01, 2017	33.41	33.71	33.22	33.66	439,356	+0.28(+0.84%)
Jul 31, 2017	33.40	33.46	33.13	33.38	696,736	-0.03(-0.09%)
Jul 28, 2017	33.29	33.46	33.17	33.41	393,040	+0.07(+0.21%)
Jul 27, 2017	33.45	33.47	33.12	33.34	469,318	-0.09(-0.27%)
Jul 26, 2017	33.28	33.55	33.22	33.43	520,383	+0.08(+0.24%)
Jul 25, 2017	33.24	33.40	33.08	33.35	864,065	+0.14(+0.42%)
Jul 24, 2017	33.68	33.68	33.19	33.21	408,339	-0.47(-1.40%)
Jul 21, 2017	33.34	33.68	33.29	33.68	297,749	+0.38(+1.14%)
Jul 20, 2017	33.04	33.41	33.04	33.30	306,612	+0.32(+0.97%)
Jul 19, 2017	32.92	32.99	32.70	32.98	346,664	+0.11(+0.33%)
Jul 18, 2017	32.73	32.97	32.56	32.87	664,642	+0.20(+0.61%)
Jul 17, 2017	32.63	32.77	32.48	32.67	505,603	+0.09(+0.28%)
Jul 14, 2017	32.65	32.90	32.58	32.58	382,005	+0.11(+0.34%)
Jul 13, 2017	32.71	32.72	32.40	32.47	626,374	-0.24(-0.73%)
Jul 12, 2017	32.76	33.03	32.68	32.71	569,116	+0.27(+0.83%)
Jul 11, 2017	32.64	32.70	32.30	32.44	642,225	-0.20(-0.61%)
Jul 10, 2017	32.80	32.91	32.63	32.64	554,154	-0.15(-0.46%)
Jul 07, 2017	32.61	32.91	32.55	32.79	364,525	+0.17(+0.52%)
Jul 06, 2017	32.69	32.84	32.56	32.62	430,689	-0.25(-0.76%)
Jul 05, 2017	33.08	33.18	32.69	32.87	797,292	-0.17(-0.51%)
Jul 03, 2017	33.42	33.48	33.04	33.04	636,608	-0.26(-0.78%)
Jun 30, 2017	33.39	33.63	33.29	33.30	762,070	-0.05(-0.15%)
Jun 29, 2017	33.39	33.41	32.85	33.35	1,165,374	-0.26(-0.77%)
Jun 28, 2017	33.67	33.85	33.50	33.61	857,779	+0.07(+0.21%)
Jun 27, 2017	33.61	33.72	33.44	33.54	766,559	-0.15(-0.45%)
Jun 26, 2017	33.53	33.91	33.43	33.69	559,206	+0.17(+0.51%)
Jun 23, 2017	33.38	33.60	33.31	33.52	851,115	+0.08(+0.24%)
Jun 22, 2017	33.39	33.56	33.31	33.44	366,671	-0.03(-0.09%)
Jun 21, 2017	33.72	33.78	33.37	33.47	333,889	-0.31(-0.92%)
Jun 20, 2017	33.70	33.84	33.62	33.78	408,130	+0.03(+0.09%)
Jun 19, 2017	34.37	34.39	33.66	33.75	555,269	-0.60(-1.75%)
Jun 16, 2017	34.14	34.41	34.08	34.35	1,299,918	+0.11(+0.32%)
Jun 15, 2017	33.99	34.26	33.79	34.24	386,936	+0.23(+0.68%)
Jun 14, 2017	33.88	34.19	33.84	34.01	544,895	+0.39(+1.16%)
Jun 13, 2017	33.41	33.66	33.29	33.62	532,634	+0.29(+0.87%)
Jun 12, 2017	32.99	33.46	32.99	33.33	607,462	+0.34(+1.03%)
Jun 09, 2017	32.68	32.99	32.48	32.99	477,275	+0.30(+0.92%)
Jun 08, 2017	32.83	32.83	32.44	32.69	570,563	-0.29(-0.88%)
Jun 07, 2017	32.74	33.04	32.68	32.98	443,459	+0.19(+0.58%)
Jun 06, 2017	32.89	33.09	32.73	32.79	466,876	-0.19(-0.58%)
Jun 05, 2017	33.09	33.28	32.95	32.98	356,536	-0.23(-0.69%)
Jun 02, 2017	33.27	33.46	33.09	33.21	557,696	-0.01(-0.03%)

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.