Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.06	35.47	34.92	35.44	688,599	+0.57(+1.63%)
Aug 30, 2017	34.64	35.00	34.51	34.88	752,978	+0.16(+0.47%)
Aug 29, 2017	34.86	35.01	34.42	34.71	586,994	-0.35(-0.99%)
Aug 28, 2017	34.90	35.11	34.76	35.06	545,525	+0.26(+0.74%)
Aug 25, 2017	34.67	35.04	34.54	34.80	441,502	+0.33(+0.96%)
Aug 24, 2017	34.61	34.70	34.38	34.47	703,903	+0.04(+0.12%)
Aug 23, 2017	34.76	34.82	34.41	34.43	614,717	-0.54(-1.55%)
Aug 22, 2017	34.72	35.00	34.58	34.97	722,016	+0.31(+0.89%)
Aug 21, 2017	34.52	34.67	34.36	34.67	542,836	+0.18(+0.53%)
Aug 18, 2017	34.72	34.97	34.37	34.48	531,127	-0.31(-0.90%)
Aug 17, 2017	35.37	35.45	34.76	34.79	608,929	-0.67(-1.89%)
Aug 16, 2017	35.24	35.59	35.19	35.47	660,084	+0.17(+0.49%)
Aug 15, 2017	35.16	35.32	34.95	35.29	595,940	+0.25(+0.73%)
Aug 14, 2017	34.84	35.41	34.84	35.04	800,818	+0.47(+1.36%)
Aug 11, 2017	34.14	34.71	33.67	34.57	634,257	+0.06(+0.17%)
Aug 10, 2017	34.88	34.91	34.33	34.51	797,859	-0.55(-1.57%)
Aug 09, 2017	35.46	35.59	35.04	35.06	750,104	-0.50(-1.40%)
Aug 08, 2017	35.44	35.58	35.18	35.56	722,423	+0.12(+0.33%)
Aug 07, 2017	35.17	35.54	35.07	35.44	823,735	+0.26(+0.74%)
Aug 04, 2017	35.00	35.22	34.70	35.18	696,202	+0.32(+0.91%)
Aug 03, 2017	34.90	35.09	34.75	34.86	718,372	-0.03(-0.10%)
Aug 02, 2017	34.92	35.11	34.45	34.90	987,262	-0.14(-0.40%)
Aug 01, 2017	35.68	35.83	34.96	35.04	1,934,355	-0.57(-1.59%)
Jul 31, 2017	35.06	35.64	34.92	35.61	1,530,385	+0.72(+2.08%)
Jul 28, 2017	35.29	35.29	34.69	34.88	1,930,953	-0.52(-1.48%)
Jul 27, 2017	34.41	35.66	34.06	35.41	4,001,252	+2.91(+8.95%)
Jul 26, 2017	33.07	33.10	32.12	32.50	2,007,331	-0.57(-1.73%)
Jul 25, 2017	33.24	33.24	32.95	33.07	1,561,305	+0.02(+0.07%)
Jul 24, 2017	33.12	33.31	32.91	33.05	540,454	-0.08(-0.23%)
Jul 21, 2017	33.20	33.35	33.00	33.12	713,034	-0.25(-0.76%)
Jul 20, 2017	33.74	33.74	33.29	33.38	510,873	-0.25(-0.76%)
Jul 19, 2017	33.25	33.71	33.03	33.63	810,976	+0.48(+1.45%)
Jul 18, 2017	33.16	33.47	33.03	33.15	1,107,618	-0.01(-0.03%)
Jul 17, 2017	33.07	33.37	32.97	33.16	619,612	-0.01(-0.02%)
Jul 14, 2017	33.24	33.47	33.09	33.16	1,033,955	-0.05(-0.15%)
Jul 13, 2017	33.55	33.55	33.09	33.21	482,387	-0.36(-1.08%)
Jul 12, 2017	33.61	33.85	33.39	33.58	634,667	+0.19(+0.56%)
Jul 11, 2017	33.08	33.44	33.01	33.39	843,035	+0.13(+0.39%)
Jul 10, 2017	33.06	33.48	32.96	33.26	923,696	+0.08(+0.23%)
Jul 07, 2017	33.12	33.42	32.96	33.18	806,889	+0.07(+0.20%)
Jul 06, 2017	33.26	33.49	33.02	33.12	1,836,651	-0.31(-0.93%)
Jul 05, 2017	33.40	33.66	33.31	33.43	931,951	-0.08(-0.25%)
Jul 03, 2017	33.57	33.69	33.42	33.51	545,767	+0.09(+0.27%)
Jun 30, 2017	33.52	33.76	33.30	33.42	1,451,444	+0.14(+0.42%)
Jun 29, 2017	33.92	33.96	33.05	33.28	1,010,114	-0.64(-1.88%)
Jun 28, 2017	33.79	34.09	33.75	33.92	852,919	+0.24(+0.71%)
Jun 27, 2017	34.09	34.11	33.67	33.68	623,861	-0.40(-1.18%)
Jun 26, 2017	34.14	34.23	33.85	34.09	877,594	+0.05(+0.16%)
Jun 23, 2017	33.91	34.07	33.84	34.03	1,146,891	+0.10(+0.29%)
Jun 22, 2017	33.81	33.99	33.62	33.93	733,183	+0.10(+0.29%)
Jun 21, 2017	34.50	34.50	33.81	33.84	656,527	-0.54(-1.58%)
Jun 20, 2017	34.67	35.07	34.29	34.38	608,644	-0.40(-1.14%)
Jun 19, 2017	34.67	34.92	34.38	34.78	1,097,324	+0.22(+0.64%)
Jun 16, 2017	34.34	34.67	34.32	34.56	1,366,039	+0.24(+0.70%)
Jun 15, 2017	33.93	34.32	33.85	34.32	1,515,669	+0.09(+0.26%)
Jun 14, 2017	34.05	34.23	33.87	34.23	1,304,803	+0.23(+0.67%)
Jun 13, 2017	33.91	34.03	33.85	34.00	1,619,325	+0.18(+0.52%)
Jun 12, 2017	34.50	34.57	33.57	33.82	1,603,546	-0.69(-2.01%)
Jun 09, 2017	34.48	34.58	34.18	34.52	1,212,241	+0.11(+0.31%)
Jun 08, 2017	34.19	34.44	34.13	34.41	618,715	+0.19(+0.56%)
Jun 07, 2017	34.55	34.55	34.15	34.22	811,124	-0.41(-1.18%)
Jun 06, 2017	34.51	34.98	34.26	34.63	829,548	+0.04(+0.11%)
Jun 05, 2017	34.60	34.80	34.23	34.59	645,009	-0.14(-0.41%)
Jun 02, 2017	34.37	35.03	34.15	34.73	1,122,046	+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.