Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.57	33.70	32.57	33.29	54,263	+0.57(+1.74%)
Aug 30, 2017	32.74	32.94	32.69	32.72	2,049	+0.40(+1.25%)
Aug 29, 2017	32.90	32.90	32.32	32.32	1,828	-0.77(-2.34%)
Aug 28, 2017	32.72	33.47	32.72	33.09	2,857	-0.21(-0.62%)
Aug 25, 2017	33.25	33.65	33.05	33.30	3,802	+0.12(+0.37%)
Aug 24, 2017	33.03	33.18	32.67	33.18	3,315	+0.21(+0.65%)
Aug 23, 2017	33.08	33.13	32.83	32.96	2,218	-0.15(-0.45%)
Aug 22, 2017	32.43	33.11	32.43	33.11	4,202	+0.96(+3.00%)
Aug 21, 2017	32.39	32.39	32.14	32.15	2,977	-0.39(-1.19%)
Aug 18, 2017	32.65	32.80	32.38	32.53	7,708	-0.34(-1.03%)
Aug 17, 2017	33.38	33.52	32.87	32.87	15,294	-0.51(-1.53%)
Aug 16, 2017	33.38	33.53	33.18	33.38	13,037	+0.00(+0.00%)
Aug 15, 2017	33.26	33.51	33.24	33.38	2,986	-0.28(-0.83%)
Aug 14, 2017	33.79	33.79	33.15	33.66	6,529	+0.33(+0.99%)
Aug 11, 2017	33.24	34.17	33.22	33.33	22,507	+0.34(+1.02%)
Aug 10, 2017	33.15	33.51	32.72	33.00	27,099	-0.16(-0.47%)
Aug 09, 2017	32.85	33.56	32.40	33.15	6,516	+0.21(+0.65%)
Aug 08, 2017	32.94	32.94	32.94	32.94	499	+0.13(+0.40%)
Aug 07, 2017	31.97	32.94	31.97	32.81	3,360	-0.29(-0.87%)
Aug 04, 2017	33.29	33.29	32.97	33.09	1,614	-0.08(-0.25%)
Aug 03, 2017	33.55	34.01	33.01	33.18	3,928	-0.37(-1.11%)
Aug 02, 2017	33.56	33.79	33.14	33.55	6,040	+0.07(+0.20%)
Aug 01, 2017	33.50	33.92	33.45	33.48	1,726	+0.10(+0.30%)
Jul 31, 2017	33.61	33.64	33.23	33.38	3,787	-0.22(-0.66%)
Jul 28, 2017	33.76	33.76	33.48	33.61	1,996	-0.02(-0.07%)
Jul 27, 2017		33.80	33.61	33.63	2,451	+0.02(+0.05%)
Jul 26, 2017	33.88	34.20	33.61	33.61	3,326	+0.06(+0.17%)
Jul 25, 2017	33.48	33.93	33.48	33.56	6,146	+0.04(+0.12%)
Jul 24, 2017	33.49	34.12	33.34	33.51	8,827	+0.21(+0.64%)
Jul 21, 2017	34.20	34.20	33.14	33.30	17,411	-0.49(-1.46%)
Jul 20, 2017	33.59	34.04	33.59	33.79	23,834	-0.40(-1.18%)
Jul 19, 2017	33.83	34.20	33.22	34.20	7,706	+0.59(+1.74%)
Jul 18, 2017	33.69	34.04	33.42	33.61	3,116	-0.18(-0.54%)
Jul 17, 2017	33.47	34.20	33.47	33.79	1,967	+0.19(+0.56%)
Jul 14, 2017	33.38	33.97	33.38	33.61	5,613	-0.59(-1.71%)
Jul 13, 2017	33.80	34.19	33.80	34.19	1,356	+0.25(+0.73%)
Jul 12, 2017	33.75	34.09	33.75	33.94	2,283	-0.01(-0.02%)
Jul 11, 2017	33.56	33.95	33.04	33.95	1,969	+0.54(+1.60%)
Jul 10, 2017	33.68	34.19	33.33	33.42	1,256	-0.36(-1.07%)
Jul 07, 2017	33.34	33.79	33.09	33.78	2,393	-0.23(-0.68%)
Jul 06, 2017	33.95	34.20	33.48	34.01	3,702	-0.05(-0.15%)
Jul 05, 2017	34.11	34.18	33.58	34.06	3,610	-0.04(-0.12%)
Jul 03, 2017	33.56	34.10	33.56	34.10	2,206	+0.40(+1.20%)
Jun 30, 2017	33.99	34.20	33.42	33.70	2,352	-0.25(-0.73%)
Jun 29, 2017	32.97	34.19	32.97	33.94	2,813	-0.21(-0.60%)
Jun 28, 2017	33.90	34.40	33.67	34.15	5,908	+0.40(+1.17%)
Jun 27, 2017	33.21	33.93	33.21	33.75	12,930	+0.45(+1.36%)
Jun 26, 2017	32.34	33.42	32.01	33.30	4,122	-0.14(-0.42%)
Jun 23, 2017	30.74	33.47	30.74	33.44	17,263	+0.38(+1.15%)
Jun 22, 2017	32.52	33.06	32.36	33.06	4,048	+0.31(+0.96%)
Jun 21, 2017	32.76	32.76	32.75	32.75	1,754	+0.48(+1.48%)
Jun 20, 2017	32.27	32.27	32.27	32.27	1,870	-0.50(-1.53%)
Jun 19, 2017	31.82	32.78	31.82	32.77	6,713	+0.45(+1.40%)
Jun 16, 2017	32.42	32.95	31.98	32.32	14,900	-0.76(-2.29%)
Jun 15, 2017	30.69	33.16	30.69	33.08	4,339	-0.01(-0.02%)
Jun 14, 2017	32.84	33.63	32.76	33.09	8,493	-0.53(-1.58%)
Jun 13, 2017	33.81	33.81	33.41	33.62	8,226	-0.05(-0.15%)
Jun 12, 2017	32.05	33.90	32.00	33.67	3,911	+0.07(+0.19%)
Jun 09, 2017	32.57	33.94	32.57	33.60	19,726	+0.95(+2.91%)
Jun 08, 2017	32.26	32.76	32.26	32.65	3,898	+0.95(+3.00%)
Jun 07, 2017	31.55	31.90	31.34	31.70	5,984	+0.17(+0.55%)
Jun 06, 2017	32.36	32.36	30.37	31.53	13,116	-0.89(-2.75%)
Jun 05, 2017	32.50	32.73	32.03	32.42	5,028	-0.16(-0.50%)
Jun 02, 2017	32.35	32.76	32.20	32.59	7,331	+0.34(+1.07%)

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.