Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.01	35.43	34.88	35.40	689,471	+0.57(+1.63%)
Aug 30, 2017	34.59	34.95	34.47	34.83	753,932	+0.16(+0.47%)
Aug 29, 2017	34.82	34.96	34.37	34.67	587,737	-0.35(-0.99%)
Aug 28, 2017	34.86	35.06	34.71	35.02	546,216	+0.26(+0.74%)
Aug 25, 2017	34.62	35.00	34.50	34.76	442,061	+0.33(+0.96%)
Aug 24, 2017	34.57	34.66	34.34	34.43	704,794	+0.04(+0.12%)
Aug 23, 2017	34.72	34.77	34.37	34.39	615,496	-0.54(-1.55%)
Aug 22, 2017	34.68	34.96	34.53	34.93	722,930	+0.31(+0.89%)
Aug 21, 2017	34.48	34.63	34.32	34.62	543,524	+0.18(+0.53%)
Aug 18, 2017	34.68	34.93	34.32	34.44	531,800	-0.31(-0.90%)
Aug 17, 2017	35.33	35.41	34.71	34.75	609,701	-0.67(-1.89%)
Aug 16, 2017	35.19	35.54	35.14	35.42	660,920	+0.17(+0.49%)
Aug 15, 2017	35.11	35.27	34.90	35.25	596,694	+0.25(+0.73%)
Aug 14, 2017	34.79	35.37	34.79	35.00	801,833	+0.47(+1.36%)
Aug 11, 2017	34.10	34.67	33.63	34.53	635,061	+0.06(+0.17%)
Aug 10, 2017	34.84	34.87	34.29	34.47	798,870	-0.55(-1.57%)
Aug 09, 2017	35.42	35.54	35.00	35.02	751,054	-0.50(-1.40%)
Aug 08, 2017	35.40	35.53	35.14	35.51	723,338	+0.12(+0.33%)
Aug 07, 2017	35.12	35.50	35.03	35.40	824,778	+0.26(+0.74%)
Aug 04, 2017	34.96	35.18	34.66	35.14	697,084	+0.32(+0.91%)
Aug 03, 2017	34.85	35.04	34.71	34.82	719,282	-0.03(-0.10%)
Aug 02, 2017	34.88	35.06	34.40	34.85	988,512	-0.14(-0.40%)
Aug 01, 2017	35.63	35.78	34.92	35.00	1,936,805	-0.57(-1.59%)
Jul 31, 2017	35.01	35.60	34.88	35.56	1,532,324	+0.72(+2.08%)
Jul 28, 2017	35.24	35.24	34.65	34.84	1,933,398	-0.52(-1.48%)
Jul 27, 2017	34.36	35.61	34.02	35.36	4,006,320	+2.91(+8.95%)
Jul 26, 2017	33.03	33.06	32.07	32.46	2,009,873	-0.57(-1.73%)
Jul 25, 2017	33.19	33.20	32.91	33.03	1,563,283	+0.02(+0.07%)
Jul 24, 2017	33.08	33.27	32.87	33.00	541,139	-0.08(-0.23%)
Jul 21, 2017	33.15	33.31	32.96	33.08	713,937	-0.25(-0.76%)
Jul 20, 2017	33.70	33.70	33.25	33.33	511,520	-0.25(-0.76%)
Jul 19, 2017	33.21	33.67	32.99	33.59	812,003	+0.48(+1.45%)
Jul 18, 2017	33.12	33.43	32.99	33.11	1,109,021	-0.01(-0.03%)
Jul 17, 2017	33.03	33.33	32.92	33.12	620,397	-0.01(-0.02%)
Jul 14, 2017	33.20	33.43	33.05	33.12	1,035,264	-0.05(-0.15%)
Jul 13, 2017	33.50	33.50	33.04	33.17	482,998	-0.44(-1.29%)
Jul 12, 2017	33.64	33.88	33.42	33.61	634,080	+0.19(+0.56%)
Jul 11, 2017	33.11	33.47	33.04	33.42	842,255	+0.13(+0.39%)
Jul 10, 2017	33.09	33.51	32.99	33.29	922,841	+0.08(+0.23%)
Jul 07, 2017	33.15	33.45	32.99	33.22	806,143	+0.07(+0.20%)
Jul 06, 2017	33.29	33.52	33.05	33.15	1,834,952	-0.31(-0.93%)
Jul 05, 2017	33.44	33.69	33.34	33.46	931,089	-0.08(-0.25%)
Jul 03, 2017	33.60	33.72	33.45	33.54	545,262	+0.09(+0.27%)
Jun 30, 2017	33.55	33.79	33.33	33.45	1,450,102	+0.14(+0.42%)
Jun 29, 2017	33.95	33.99	33.08	33.31	1,009,180	-0.64(-1.88%)
Jun 28, 2017	33.82	34.12	33.78	33.95	852,130	+0.24(+0.71%)
Jun 27, 2017	34.12	34.14	33.71	33.71	623,284	-0.40(-1.18%)
Jun 26, 2017	34.18	34.26	33.88	34.12	876,783	+0.06(+0.16%)
Jun 23, 2017	33.94	34.11	33.87	34.06	1,145,830	+0.10(+0.29%)
Jun 22, 2017	33.84	34.02	33.65	33.97	732,505	+0.10(+0.29%)
Jun 21, 2017	34.53	34.53	33.84	33.87	655,920	-0.55(-1.58%)
Jun 20, 2017	34.70	35.10	34.32	34.41	608,081	-0.40(-1.14%)
Jun 19, 2017	34.70	34.95	34.41	34.81	1,096,309	+0.22(+0.64%)
Jun 16, 2017	34.37	34.70	34.35	34.59	1,364,775	+0.24(+0.70%)
Jun 15, 2017	33.96	34.35	33.88	34.35	1,514,267	+0.09(+0.26%)
Jun 14, 2017	34.08	34.26	33.90	34.26	1,303,596	+0.23(+0.67%)
Jun 13, 2017	33.94	34.07	33.88	34.03	1,617,827	+0.18(+0.52%)
Jun 12, 2017	34.53	34.61	33.60	33.85	1,602,062	-0.69(-2.01%)
Jun 09, 2017	34.51	34.61	34.21	34.55	1,211,119	+0.11(+0.31%)
Jun 08, 2017	34.22	34.48	34.16	34.44	618,142	+0.19(+0.56%)
Jun 07, 2017	34.59	34.59	34.18	34.25	810,373	-0.41(-1.18%)
Jun 06, 2017	34.54	35.01	34.29	34.66	828,780	+0.04(+0.11%)
Jun 05, 2017	34.63	34.83	34.26	34.62	644,412	-0.14(-0.41%)
Jun 02, 2017	34.40	35.06	34.18	34.76	1,121,008	+0.36(+1.05%)

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.