Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.02	32.73	31.88	32.17	76,935	+0.17(+0.52%)
Aug 30, 2017	32.10	32.49	31.71	32.00	81,617	+0.04(+0.12%)
Aug 29, 2017	31.75	32.27	31.67	31.96	46,955	-0.14(-0.43%)
Aug 28, 2017	32.18	32.37	31.71	32.10	57,971	-0.04(-0.12%)
Aug 25, 2017	32.33	32.70	32.05	32.14	83,693	-0.17(-0.52%)
Aug 24, 2017	31.58	32.41	31.58	32.31	105,608	+0.50(+1.57%)
Aug 23, 2017	31.46	32.12	31.46	31.81	39,483	+0.08(+0.26%)
Aug 22, 2017	31.72	32.03	31.49	31.72	77,925	+0.20(+0.65%)
Aug 21, 2017	31.46	31.80	31.34	31.52	48,831	+0.03(+0.09%)
Aug 18, 2017	31.14	31.72	31.14	31.49	104,364	+0.03(+0.09%)
Aug 17, 2017	31.44	31.96	31.38	31.46	66,911	-0.49(-1.54%)
Aug 16, 2017	32.70	32.70	31.71	31.96	74,659	-0.53(-1.62%)
Aug 15, 2017	32.48	32.91	32.19	32.48	204,526	+0.99(+3.15%)
Aug 14, 2017	30.73	31.63	30.50	31.49	97,112	+0.94(+3.09%)
Aug 11, 2017	30.83	30.87	30.40	30.55	90,276	-0.23(-0.75%)
Aug 10, 2017	31.76	31.76	30.55	30.78	107,341	-1.14(-3.57%)
Aug 09, 2017	31.43	32.25	31.43	31.92	73,100	-0.22(-0.69%)
Aug 08, 2017	31.50	32.78	31.47	32.14	436,398	+0.55(+1.73%)
Aug 07, 2017	31.21	31.81	30.98	31.59	37,192	+0.05(+0.15%)
Aug 04, 2017	31.27	31.69	31.13	31.55	44,285	+0.34(+1.10%)
Aug 03, 2017	30.84	31.71	30.58	31.21	39,695	+0.38(+1.23%)
Aug 02, 2017	31.71	31.86	30.56	30.83	104,967	-1.04(-3.25%)
Aug 01, 2017	31.80	31.98	30.92	31.86	46,203	+0.05(+0.15%)
Jul 31, 2017	31.63	32.24	31.60	31.82	77,855	+0.25(+0.79%)
Jul 28, 2017	31.12	31.87	31.00	31.57	41,266	+0.44(+1.43%)
Jul 27, 2017	31.23	31.32	30.82	31.12	37,439	-0.10(-0.33%)
Jul 26, 2017	31.87	31.94	30.98	31.22	62,925	-0.59(-1.86%)
Jul 25, 2017	31.62	32.30	31.23	31.82	110,595	+0.44(+1.42%)
Jul 24, 2017	33.32	33.32	31.21	31.37	78,643	-0.57(-1.80%)
Jul 21, 2017	32.09	32.34	30.68	31.95	213,260	+0.47(+1.50%)
Jul 20, 2017	31.94	32.17	31.44	31.47	117,712	-0.38(-1.19%)
Jul 19, 2017	32.57	32.66	31.84	31.85	81,458	-0.34(-1.06%)
Jul 18, 2017	32.22	32.68	31.90	32.20	77,489	-0.07(-0.23%)
Jul 17, 2017	31.53	32.61	31.53	32.27	111,976	+0.09(+0.29%)
Jul 14, 2017	33.22	33.22	32.18	32.18	283,046	-0.69(-2.08%)
Jul 13, 2017	32.46	33.27	32.42	32.86	100,526	-0.20(-0.62%)
Jul 12, 2017	32.60	33.20	32.60	33.07	153,181	-0.04(-0.11%)
Jul 11, 2017	32.41	33.33	32.41	33.10	130,740	-0.06(-0.20%)
Jul 10, 2017	33.49	33.87	33.07	33.17	179,506	-0.47(-1.40%)
Jul 07, 2017	33.76	34.03	33.54	33.64	98,062	-0.07(-0.22%)
Jul 06, 2017	33.37	33.83	33.37	33.71	88,775	+0.21(+0.64%)
Jul 05, 2017	33.69	33.70	33.48	33.50	37,316	-0.18(-0.52%)
Jul 03, 2017	33.59	34.09	33.57	33.68	33,106	+0.18(+0.53%)
Jun 30, 2017	33.47	33.57	33.32	33.50	22,912	-0.06(-0.17%)
Jun 29, 2017	33.46	33.91	33.39	33.56	46,288	-0.06(-0.19%)
Jun 28, 2017	33.55	33.73	33.39	33.62	18,536	+0.18(+0.53%)
Jun 27, 2017	33.44	33.51	33.37	33.45	43,680	-0.15(-0.44%)
Jun 26, 2017	33.48	33.71	33.42	33.59	42,650	-0.03(-0.08%)
Jun 23, 2017	33.19	33.62	33.19	33.62	169,191	+0.21(+0.64%)
Jun 22, 2017	33.34	33.50	33.17	33.41	20,808	+0.06(+0.17%)
Jun 21, 2017	33.45	33.51	33.23	33.35	22,366	-0.16(-0.47%)
Jun 20, 2017	33.51	33.63	33.45	33.51	18,448	+0.00(+0.00%)
Jun 19, 2017	33.51	33.66	33.46	33.51	12,380	-0.09(-0.28%)
Jun 16, 2017	33.42	33.74	33.24	33.60	68,830	+0.12(+0.36%)
Jun 15, 2017	33.09	33.55	33.05	33.48	42,871	+0.17(+0.50%)
Jun 14, 2017	32.92	33.33	32.92	33.32	19,331	+0.01(+0.03%)
Jun 13, 2017	33.31	33.77	33.16	33.31	26,682	+0.07(+0.22%)
Jun 12, 2017	34.35	34.40	33.01	33.23	31,392	-0.89(-2.60%)
Jun 09, 2017	33.22	34.19	33.14	34.12	56,456	+0.86(+2.59%)
Jun 08, 2017	32.50	33.65	32.40	33.26	44,573	+1.23(+3.84%)
Jun 07, 2017	31.95	32.34	31.78	32.03	36,831	+0.15(+0.46%)
Jun 06, 2017	31.63	32.17	31.45	31.88	64,069	+0.04(+0.12%)
Jun 05, 2017	31.51	32.58	31.47	31.84	65,854	+0.23(+0.73%)
Jun 02, 2017	31.98	32.43	31.58	31.61	127,167	-0.32(-1.01%)

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.