Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	36.20	36.33	36.16	36.24	24,683,266	+0.12(+0.34%)
Aug 30, 2017	36.07	36.13	36.02	36.11	7,340,460	+0.04(+0.11%)
Aug 29, 2017	35.85	36.09	35.83	36.07	8,450,086	-0.07(-0.20%)
Aug 28, 2017	36.19	36.20	36.08	36.15	7,373,188	-0.01(-0.02%)
Aug 25, 2017	36.10	36.24	36.07	36.16	9,861,294	+0.30(+0.84%)
Aug 24, 2017	35.89	35.94	35.77	35.85	10,594,808	+0.08(+0.23%)
Aug 23, 2017	35.57	35.80	35.55	35.77	7,538,202	+0.17(+0.48%)
Aug 22, 2017	35.51	35.67	35.50	35.60	7,857,470	+0.31(+0.88%)
Aug 21, 2017	35.27	35.38	35.20	35.29	10,015,782	+0.09(+0.26%)
Aug 18, 2017	35.09	35.35	34.97	35.20	10,742,920	+0.25(+0.73%)
Aug 17, 2017	35.29	35.33	34.92	34.94	10,842,429	-0.45(-1.27%)
Aug 16, 2017	35.29	35.40	35.25	35.39	7,894,315	+0.43(+1.22%)
Aug 15, 2017	34.92	34.99	34.84	34.97	8,228,882	-0.02(-0.07%)
Aug 14, 2017	35.01	35.12	34.93	34.99	9,106,428	+0.30(+0.87%)
Aug 11, 2017	34.62	34.81	34.54	34.69	13,698,680	+0.11(+0.31%)
Aug 10, 2017	35.04	35.11	34.58	34.58	19,242,472	-0.82(-2.31%)
Aug 09, 2017	35.30	35.40	35.22	35.40	10,132,853	-0.20(-0.55%)
Aug 08, 2017	35.71	35.83	35.57	35.60	10,392,901	-0.05(-0.14%)
Aug 07, 2017	35.51	35.65	35.51	35.65	8,018,145	+0.28(+0.79%)
Aug 04, 2017	35.35	35.42	35.23	35.37	9,288,038	+0.09(+0.26%)
Aug 03, 2017	35.33	35.33	35.19	35.28	8,177,314	-0.13(-0.37%)
Aug 02, 2017	35.36	35.42	35.22	35.41	11,142,563	+0.08(+0.23%)
Aug 01, 2017	35.34	35.38	35.26	35.33	15,508,384	+0.15(+0.42%)
Jul 31, 2017	35.23	35.23	35.08	35.18	16,060,780	+0.06(+0.16%)
Jul 28, 2017	35.03	35.14	34.95	35.12	9,455,804	+0.13(+0.37%)
Jul 27, 2017	35.27	35.28	34.83	34.99	12,012,831	-0.18(-0.51%)
Jul 26, 2017	34.99	35.19	34.92	35.17	9,567,690	+0.25(+0.73%)
Jul 25, 2017	35.03	35.08	34.92	34.92	10,065,957	-0.06(-0.16%)
Jul 24, 2017	34.99	35.01	34.87	34.98	9,591,524	+0.13(+0.38%)
Jul 21, 2017	34.90	34.94	34.78	34.85	8,953,375	-0.07(-0.21%)
Jul 20, 2017	34.96	34.98	34.86	34.92	11,859,342	-0.07(-0.21%)
Jul 19, 2017	34.99	35.02	34.90	34.99	6,931,637	+0.34(+0.97%)
Jul 18, 2017	34.54	34.67	34.48	34.66	11,344,427	+0.06(+0.17%)
Jul 17, 2017	34.63	34.63	34.54	34.60	11,066,715	-0.18(-0.52%)
Jul 14, 2017	34.65	34.83	34.63	34.78	13,928,593	+0.35(+1.02%)
Jul 13, 2017	34.31	34.44	34.27	34.43	10,975,573	+0.10(+0.29%)
Jul 12, 2017	34.13	34.35	34.12	34.33	14,561,953	+0.64(+1.89%)
Jul 11, 2017	33.62	33.73	33.51	33.69	18,800,594	+0.24(+0.71%)
Jul 10, 2017	33.30	33.49	33.28	33.46	10,082,391	+0.24(+0.71%)
Jul 07, 2017	33.24	33.28	33.07	33.22	15,842,475	+0.09(+0.27%)
Jul 06, 2017	33.36	33.39	33.11	33.13	26,044,104	-0.37(-1.10%)
Jul 05, 2017	33.38	33.51	33.23	33.50	23,550,774	-0.06(-0.17%)
Jul 03, 2017	33.55	33.64	33.48	33.55	8,337,725	+0.16(+0.47%)
Jun 30, 2017	33.38	33.51	33.33	33.40	14,098,735	+0.26(+0.79%)
Jun 29, 2017	33.39	33.40	32.96	33.14	13,577,755	-0.38(-1.12%)
Jun 28, 2017	33.46	33.59	33.35	33.51	15,338,642	+0.20(+0.59%)
Jun 27, 2017	33.51	33.55	33.32	33.32	17,836,736	-0.35(-1.04%)
Jun 26, 2017	33.63	33.71	33.54	33.67	12,302,517	+0.35(+1.06%)
Jun 23, 2017	33.24	33.37	33.19	33.32	8,454,506	+0.12(+0.37%)
Jun 22, 2017	33.22	33.30	33.12	33.19	10,809,912	+0.12(+0.37%)
Jun 21, 2017	33.15	33.24	33.02	33.07	10,244,152	+0.13(+0.38%)
Jun 20, 2017	33.17	33.21	32.93	32.95	11,855,501	-0.40(-1.19%)
Jun 19, 2017	33.25	33.39	33.22	33.34	9,994,969	+0.22(+0.66%)
Jun 16, 2017	33.08	33.14	32.96	33.13	9,329,933	+0.11(+0.32%)
Jun 15, 2017	32.92	33.03	32.82	33.02	10,505,763	-0.29(-0.88%)
Jun 14, 2017	33.50	33.52	33.20	33.31	13,520,491	-0.02(-0.07%)
Jun 13, 2017	33.30	33.34	33.22	33.34	14,259,438	+0.15(+0.47%)
Jun 12, 2017	33.19	33.23	33.03	33.18	12,520,431	-0.12(-0.37%)
Jun 09, 2017	33.52	33.55	33.17	33.30	14,141,206	-0.23(-0.68%)
Jun 08, 2017	33.51	33.56	33.43	33.53	10,696,714	+0.06(+0.19%)
Jun 07, 2017	33.44	33.55	33.30	33.47	11,333,388	-0.02(-0.07%)
Jun 06, 2017	33.41	33.54	33.39	33.49	10,083,248	+0.02(+0.07%)
Jun 05, 2017	33.47	33.54	33.41	33.47	11,098,418	+0.00(+0.00%)
Jun 02, 2017	33.40	33.47	33.34	33.47	11,146,067	+0.11(+0.32%)

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.