Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	30.99	30.99	30.87	30.87	39,823	+0.01(+0.05%)
Aug 30, 2017	30.86	30.86	30.86	30.86	481	-0.14(-0.46%)
Aug 29, 2017	31.09	31.09	31.00	31.00	782	-0.07(-0.22%)
Aug 28, 2017	31.29	31.29	31.07	31.07	2,953	-0.27(-0.86%)
Aug 25, 2017	31.33	31.34	31.33	31.34	433	+0.01(+0.02%)
Aug 24, 2017	31.43	31.43	31.33	31.33	634	+0.27(+0.87%)
Aug 23, 2017	30.86	31.08	30.86	31.06	1,496	+0.12(+0.37%)
Aug 22, 2017	30.94	30.94	30.94	30.94	345	+0.10(+0.33%)
Aug 21, 2017	30.84	30.84	30.84	30.84	314	-0.04(-0.13%)
Aug 18, 2017	30.79	30.88	30.79	30.88	440	+0.05(+0.15%)
Aug 17, 2017	30.83	30.83	30.83	30.83	612	-0.04(-0.13%)
Aug 16, 2017	30.84	30.88	30.84	30.88	3,312	+0.26(+0.86%)
Aug 11, 2017		30.61	30.61	30.61	132	-0.01(-0.02%)
Aug 10, 2017	30.78	30.78	30.62	30.62	1,792	-0.56(-1.80%)
Aug 09, 2017	31.18	31.18	31.18	31.18	302	-0.16(-0.51%)
Aug 08, 2017	31.34	31.34	31.34	31.34	298	-0.28(-0.89%)
Aug 04, 2017		31.62	31.62	31.62	107	-0.11(-0.35%)
Aug 03, 2017	31.73	31.73	31.73	31.73	463	+0.32(+1.02%)
Aug 02, 2017	31.46	31.46	31.41	31.41	1,324	-0.09(-0.29%)
Aug 01, 2017	31.50	31.50	31.50	31.50	147	-0.28(-0.90%)
Jul 31, 2017	32.25	32.25	31.78	31.78	551	-0.63(-1.93%)
Jul 28, 2017	32.75	32.75	32.41	32.41	3,152	-0.59(-1.80%)
Jul 27, 2017	32.99	33.00	32.99	33.00	569	-0.20(-0.60%)
Jul 26, 2017	33.23	33.23	33.20	33.20	636	-0.11(-0.32%)
Jul 25, 2017	33.45	33.45	33.31	33.31	1,247	-0.06(-0.17%)
Jul 21, 2017		33.37	33.37	33.37	344	+0.28(+0.85%)
Jul 20, 2017	33.17	33.17	33.06	33.09	538	+0.12(+0.35%)
Jul 19, 2017	33.00	33.05	32.92	32.97	696	+0.00(+0.00%)
Jul 14, 2017		32.97	32.97	32.97	257	+0.54(+1.67%)
Jul 13, 2017	32.37	32.43	32.28	32.43	631	+0.33(+1.04%)
Jul 12, 2017	31.96	32.17	31.96	32.09	986	+0.70(+2.23%)
Jul 11, 2017	31.58	31.58	31.39	31.39	9,070	-0.37(-1.15%)
Jul 10, 2017	31.77	31.77	31.76	31.76	424	+0.03(+0.10%)
Jul 07, 2017	31.66	31.73	31.66	31.73	524	-0.02(-0.07%)
Jul 06, 2017	31.87	31.87	31.75	31.75	754	-0.19(-0.60%)
Jul 05, 2017	31.94	31.94	31.94	31.94	190	-0.24(-0.75%)
Jul 03, 2017	32.18	32.18	32.18	32.18	249	+0.00(+0.00%)
Jun 30, 2017		32.18	32.18	32.18	249	+0.09(+0.28%)
Jun 29, 2017	31.89	32.09	31.89	32.09	908	+0.40(+1.26%)
Jun 26, 2017		31.69	31.69	31.69	161	-0.13(-0.42%)
Jun 23, 2017	31.65	31.83	31.65	31.83	2,519	+0.69(+2.21%)
Jun 22, 2017	31.40	31.40	31.14	31.14	759	+0.11(+0.37%)
Jun 21, 2017	31.24	31.24	31.03	31.03	1,970	-0.02(-0.05%)
Jun 16, 2017		31.04	31.04	31.04	99	+0.49(+1.59%)
Jun 15, 2017	30.56	30.56	30.56	30.56	345	-0.32(-1.04%)
Jun 14, 2017	30.88	30.88	30.88	30.88	176	+0.49(+1.63%)
Jun 12, 2017		30.38	30.38	30.38	250	+0.07(+0.25%)
Jun 09, 2017	30.43	30.43	30.31	30.31	541	-0.05(-0.16%)
Jun 07, 2017		30.36	30.36	30.36	298	-0.28(-0.91%)
Jun 06, 2017	30.75	30.75	30.64	30.64	6,768	+0.11(+0.35%)
Jun 05, 2017	30.39	30.53	30.39	30.53	3,658	+0.35(+1.18%)
Jun 01, 2017		30.18	30.18	30.18	580	+0.16(+0.52%)
May 31, 2017	30.18	30.18	30.02	30.02	10,849	-0.30(-0.97%)
May 30, 2017	30.10	30.36	30.10	30.32	701	+0.01(+0.03%)
May 25, 2017		30.31	30.31	30.31	193	-0.24(-0.78%)
May 24, 2017	30.37	30.54	30.37	30.54	5,335	+0.32(+1.07%)
May 23, 2017	30.22	30.22	30.22	30.22	2,346	+0.30(+1.00%)
May 19, 2017		29.92	29.92	29.92	162	+0.25(+0.84%)
May 18, 2017	29.56	29.68	29.56	29.68	1,309	+0.22(+0.76%)
May 17, 2017	30.00	30.00	29.43	29.45	1,592	-0.55(-1.83%)
May 16, 2017	29.47	30.00	29.47	30.00	18,210	+0.18(+0.60%)
May 15, 2017	29.82	29.82	29.82	29.82	3,266	+0.57(+1.96%)
May 12, 2017	29.35	29.35	29.21	29.25	84,875	+0.23(+0.80%)
May 11, 2017	29.65	29.65	29.01	29.01	42,093	-0.10(-0.35%)
May 10, 2017	29.04	29.70	29.04	29.11	41,471	+0.07(+0.24%)
May 09, 2017	29.05	29.06	29.03	29.04	103,396	+0.16(+0.55%)
May 08, 2017	28.69	28.88	28.69	28.88	42,390	+0.04(+0.12%)
May 05, 2017	28.83	28.87	28.74	28.85	37,750	+0.16(+0.56%)
May 04, 2017	28.75	28.75	28.63	28.69	2,570	-0.05(-0.18%)
May 01, 2017		28.74	28.74	28.74	0	-0.56(-1.90%)
Apr 03, 2017		29.30	29.30	29.30	1,900	+0.20(+0.68%)
Mar 24, 2017		29.10	29.10	29.10	1,400	+0.44(+1.55%)
Mar 22, 2017		28.66	28.66	28.66	500	-0.34(-1.18%)
Mar 17, 2017		29.00	29.00	29.00	0	+0.69(+2.45%)
Mar 13, 2017		28.31	28.31	28.31	0	-0.02(-0.08%)
Mar 10, 2017	28.33	28.33	28.33	28.33	100	-0.05(-0.19%)
Mar 07, 2017		28.38	28.38	28.38	200	+0.80(+2.89%)
Mar 06, 2017	27.32	27.59	27.32	27.59	39,979	+0.52(+1.92%)
Mar 03, 2017	27.20	27.20	27.07	27.07	3,721	+0.22(+0.81%)
Mar 02, 2017	26.85	26.85	26.85	26.85	112	-0.06(-0.21%)
Mar 01, 2017	26.93	27.06	26.90	26.90	11,878	-0.25(-0.93%)
Feb 28, 2017	27.16	27.16	27.16	27.16	19,946	-0.19(-0.71%)
Feb 27, 2017	27.35	27.35	27.35	27.35	17,340	-0.73(-2.59%)
Feb 16, 2017		28.08	28.08	28.08	0	+0.57(+2.07%)
Feb 08, 2017		27.51	27.51	27.51	3,000	-0.08(-0.28%)
Feb 06, 2017		27.59	27.59	27.59	0	-0.60(-2.13%)
Jan 27, 2017		28.19	28.19	28.19	0	-0.43(-1.49%)
Jan 25, 2017		28.61	28.61	28.61	8,800	+0.63(+2.27%)
Jan 20, 2017		27.98	27.98	27.98	1,000	-0.25(-0.89%)
Jan 17, 2017		28.23	28.23	28.23	3,100	+0.77(+2.80%)
Jan 09, 2017		27.46	27.46	27.46	0	+0.03(+0.11%)
Jan 05, 2017		27.43	27.43	27.43	1,166	+0.53(+1.97%)
Jan 03, 2017		26.90	26.90	26.90	70	-0.06(-0.22%)
Dec 30, 2016		26.96	26.96	26.96	0	+0.16(+0.61%)
Dec 29, 2016	26.83	26.83	26.78	26.80	3,227	-0.14(-0.54%)
Dec 20, 2016		26.94	26.94	26.94	0	-0.04(-0.13%)
Dec 14, 2016		26.98	26.98	26.98	0	-0.06(-0.24%)
Dec 12, 2016		27.04	27.04	27.04	97	+0.24(+0.90%)
Dec 09, 2016	26.80	26.80	26.80	26.80	100	+0.03(+0.11%)
Dec 08, 2016	26.77	26.77	26.77	26.77	517	+0.30(+1.12%)
Dec 05, 2016		26.47	26.47	26.47	30	-0.06(-0.24%)
Dec 01, 2016		26.54	26.54	26.54	11,997	+0.24(+0.91%)
Nov 30, 2016	26.30	26.30	26.30	26.30	1,900	-0.33(-1.24%)
Nov 29, 2016	26.63	26.63	26.63	26.63	309	+0.11(+0.41%)
Nov 28, 2016	26.52	26.52	26.52	26.52	134	-0.60(-2.21%)
Nov 18, 2016		27.12	27.12	27.12	0	+1.06(+4.06%)
Nov 14, 2016		26.06	26.06	26.06	0	-0.79(-2.94%)
Nov 10, 2016		26.85	26.85	26.85	0	-0.91(-3.27%)
Nov 09, 2016	27.75	27.76	27.75	27.76	200	-0.55(-1.95%)
Nov 08, 2016	28.28	28.31	28.22	28.31	4,400	-0.16(-0.56%)
Nov 07, 2016	28.47	28.47	28.47	28.47	102	+0.00(+0.00%)
Nov 04, 2016	28.47	28.47	28.47	28.47	200	+0.04(+0.14%)
Nov 03, 2016	28.43	28.43	28.43	28.43	200	-0.18(-0.64%)
Oct 31, 2016		28.61	28.61	28.61	524	+0.30(+1.07%)
Oct 27, 2016		28.31	28.31	28.31	49	+0.10(+0.35%)
Oct 26, 2016	28.21	28.21	28.21	28.21	200	-0.53(-1.84%)
Oct 19, 2016		28.74	28.74	28.74	20	+0.44(+1.57%)
Oct 14, 2016		28.30	28.30	28.30	0	+0.98(+3.57%)
Oct 11, 2016		27.32	27.32	27.32	0	-0.91(-3.22%)
Oct 03, 2016	28.23	28.23	28.23	28.23	0	+0.00(+0.00%)
Sep 30, 2016		28.23	28.23	28.23	0	+0.18(+0.64%)
Sep 29, 2016	28.05	28.05	28.05	28.05	0	+0.00(+0.00%)
Sep 28, 2016	28.05	28.05	28.05	28.05	300	+0.16(+0.57%)
Sep 27, 2016	27.95	27.95	27.85	27.89	588	-0.21(-0.75%)
Sep 26, 2016	28.10	28.10	28.10	28.10	175	-0.68(-2.36%)
Sep 22, 2016		28.78	28.78	28.78	0	+0.79(+2.83%)
Sep 20, 2016		27.99	27.99	27.99	0	+0.21(+0.75%)
Sep 16, 2016		27.78	27.78	27.78	0	+0.08(+0.27%)
Sep 14, 2016		27.70	27.70	27.70	0	-1.67(-5.67%)
Sep 08, 2016		29.37	29.37	29.37	0	-5.45(-15.65%)

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.