Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.05	33.27	31.84	33.23	441,290	+1.22(+3.80%)
Aug 30, 2017	31.39	32.05	31.39	32.01	284,135	+0.52(+1.66%)
Aug 29, 2017	31.28	31.67	31.28	31.49	180,383	-0.03(-0.11%)
Aug 28, 2017	31.67	31.77	31.18	31.53	537,906	+0.00(+0.00%)
Aug 25, 2017	31.28	31.67	31.13	31.53	192,217	+0.52(+1.68%)
Aug 24, 2017	30.90	31.21	30.76	31.01	384,788	+0.24(+0.79%)
Aug 23, 2017	30.52	31.04	30.48	30.76	388,411	+0.10(+0.34%)
Aug 22, 2017	31.08	31.18	30.66	30.66	278,535	-0.28(-0.90%)
Aug 21, 2017	30.73	31.11	30.73	30.94	282,788	+0.07(+0.23%)
Aug 18, 2017	30.59	30.97	30.48	30.87	334,423	+0.03(+0.11%)
Aug 17, 2017	32.19	32.29	30.76	30.83	646,776	-1.36(-4.21%)
Aug 16, 2017	32.71	32.85	32.14	32.19	202,776	-0.42(-1.28%)
Aug 15, 2017	32.92	32.92	32.43	32.61	203,600	-0.31(-0.95%)
Aug 14, 2017	32.43	33.06	32.43	32.92	276,593	+0.45(+1.39%)
Aug 11, 2017	32.57	32.74	32.29	32.47	340,036	-0.03(-0.11%)
Aug 10, 2017	32.71	32.95	32.50	32.50	174,333	-0.28(-0.85%)
Aug 09, 2017	33.09	33.37	32.74	32.78	247,202	-0.45(-1.36%)
Aug 08, 2017	33.72	33.89	33.09	33.23	342,004	-0.49(-1.44%)
Aug 07, 2017	33.72	33.80	33.40	33.72	374,223	+0.03(+0.10%)
Aug 04, 2017	33.54	33.86	33.47	33.68	236,047	+0.21(+0.62%)
Aug 03, 2017	33.13	33.61	33.06	33.47	505,483	+0.38(+1.16%)
Aug 02, 2017	33.93	33.93	32.99	33.09	248,767	-0.83(-2.46%)
Aug 01, 2017	33.47	33.93	33.28	33.93	243,200	+0.66(+1.99%)
Jul 31, 2017	33.20	33.34	32.62	33.27	347,997	+0.21(+0.63%)
Jul 28, 2017	33.72	33.75	32.71	33.06	421,286	-0.70(-2.06%)
Jul 27, 2017	33.86	34.03	33.40	33.75	742,727	+0.10(+0.31%)
Jul 26, 2017	34.00	34.07	33.58	33.65	552,766	-0.10(-0.31%)
Jul 25, 2017	33.89	34.07	33.02	33.75	727,006	+0.70(+2.10%)
Jul 24, 2017	33.51	33.51	32.81	33.06	357,228	-0.38(-1.14%)
Jul 21, 2017	33.37	33.63	32.95	33.44	581,328	+0.28(+0.84%)
Jul 20, 2017		33.40	32.71	33.16	274,873	+0.17(+0.53%)
Jul 19, 2017	32.36	33.09	32.36	32.99	371,575	+0.70(+2.15%)
Jul 18, 2017	32.05	32.64	32.01	32.29	296,902	+0.14(+0.43%)
Jul 17, 2017	32.01	32.19	31.60	32.15	596,107	+0.10(+0.33%)
Jul 14, 2017	31.88	32.15	31.56	32.05	495,440	+0.14(+0.44%)
Jul 13, 2017	32.50	32.64	31.88	31.91	259,339	-0.52(-1.61%)
Jul 12, 2017	32.01	32.64	32.01	32.43	281,345	+0.66(+2.08%)
Jul 11, 2017	31.49	31.82	31.39	31.77	286,353	+0.24(+0.77%)
Jul 10, 2017	31.74	31.84	31.48	31.53	621,731	-0.21(-0.66%)
Jul 07, 2017	31.35	31.84	31.32	31.74	428,572	+0.42(+1.33%)
Jul 06, 2017	31.67	31.70	31.20	31.32	445,944	-0.49(-1.53%)
Jul 05, 2017	31.91	32.12	31.63	31.81	246,539	-0.14(-0.44%)
Jul 03, 2017	31.88	32.19	31.70	31.94	211,080	+0.17(+0.55%)
Jun 30, 2017	31.70	31.94	31.53	31.77	360,989	+0.24(+0.77%)
Jun 29, 2017	31.77	31.77	31.18	31.53	293,786	-0.28(-0.87%)
Jun 28, 2017	31.88	31.98	31.46	31.81	333,136	+0.17(+0.55%)
Jun 27, 2017	33.09	33.58	31.60	31.63	937,150	-1.91(-5.70%)
Jun 26, 2017	33.72	33.75	33.37	33.54	554,373	+0.03(+0.10%)
Jun 23, 2017		33.58		33.51	705,260	+0.59(+1.80%)
Jun 22, 2017	32.67	32.99	32.50	32.92	169,457	+0.28(+0.85%)
Jun 21, 2017	32.81	33.06	32.57	32.64	180,272	-0.17(-0.53%)
Jun 20, 2017	33.20	33.27	32.61	32.81	464,945	-0.38(-1.15%)
Jun 19, 2017	32.88	33.35	32.52	33.20	371,267	+0.35(+1.06%)
Jun 16, 2017	32.47	32.92	32.29	32.85	638,345	+0.17(+0.53%)
Jun 15, 2017	32.40	32.92	32.40	32.67	290,653	-0.03(-0.11%)
Jun 14, 2017	33.02	33.16	31.96	32.71	295,917	-0.24(-0.74%)
Jun 13, 2017	32.61	32.99	32.33	32.95	261,123	+0.49(+1.50%)
Jun 12, 2017	32.47	32.81	32.26	32.47	570,729	+0.03(+0.11%)
Jun 09, 2017	31.70	32.43	31.23	32.43	421,604	+0.83(+2.64%)
Jun 08, 2017	31.28	31.60	30.97	31.60	251,783	+0.31(+1.00%)
Jun 07, 2017	31.28	31.46	30.64	31.28	225,260	-0.07(-0.22%)
Jun 06, 2017	31.21	31.56	30.75	31.35	298,435	-0.03(-0.11%)
Jun 05, 2017	31.84	31.91	31.21	31.39	483,246	-0.40(-1.26%)
Jun 02, 2017	32.10	32.48	31.75	31.79	415,573	-0.24(-0.75%)

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.