Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	30.65	31.66	30.65	31.38	1,557,379	+1.05(+3.46%)
Aug 30, 2017	30.12	30.61	29.73	30.33	1,404,711	+0.23(+0.76%)
Aug 29, 2017	29.98	30.11	29.31	30.10	1,222,849	-0.16(-0.53%)
Aug 28, 2017	30.73	30.97	29.89	30.26	1,615,658	-0.48(-1.56%)
Aug 25, 2017	30.70	30.88	30.47	30.74	1,608,468	+0.16(+0.52%)
Aug 24, 2017	30.60	30.83	30.41	30.58	1,026,699	-0.11(-0.36%)
Aug 23, 2017	30.32	31.15	30.14	30.69	1,347,944	+0.30(+0.99%)
Aug 22, 2017	30.50	30.77	30.29	30.39	1,427,828	-0.03(-0.10%)
Aug 21, 2017	31.22	31.22	30.32	30.42	1,257,362	-0.90(-2.87%)
Aug 18, 2017	30.71	31.66	30.34	31.32	1,543,946	+0.72(+2.35%)
Aug 17, 2017	31.46	32.17	30.55	30.60	2,120,773	-1.12(-3.53%)
Aug 16, 2017	31.69	32.13	31.52	31.72	2,235,252	+0.02(+0.06%)
Aug 15, 2017	31.74	31.78	31.17	31.70	1,541,732	+0.09(+0.28%)
Aug 14, 2017	32.37	32.64	31.53	31.61	2,141,857	-0.75(-2.32%)
Aug 11, 2017	32.05	32.57	31.92	32.36	1,328,963	+0.10(+0.31%)
Aug 10, 2017	33.33	33.50	32.25	32.26	2,148,487	-0.72(-2.18%)
Aug 09, 2017	32.10	33.13	32.10	32.98	3,369,188	+1.24(+3.91%)
Aug 08, 2017	30.57	32.45	29.90	31.74	5,700,931	+0.97(+3.15%)
Aug 07, 2017	30.95	31.29	30.26	30.77	4,648,531	-0.34(-1.09%)
Aug 04, 2017		31.35	29.87	31.11	3,733,571	+1.20(+4.01%)
Aug 03, 2017	32.70	32.89	29.86	29.91	6,253,875	-2.81(-8.59%)
Aug 02, 2017	33.67	33.74	31.56	32.72	3,973,520	-1.27(-3.74%)
Aug 01, 2017	34.38	34.65	33.87	33.99	1,652,115	-0.37(-1.08%)
Jul 31, 2017	34.52	34.54	33.58	34.36	2,231,494	-0.35(-1.01%)
Jul 28, 2017	34.82	35.46	34.55	34.71	934,079	-0.20(-0.57%)
Jul 27, 2017	34.94	35.36	34.58	34.91	1,492,611	+0.15(+0.43%)
Jul 26, 2017	34.77	35.58	34.29	34.76	2,245,659	+0.34(+0.99%)
Jul 25, 2017	33.86	34.98	33.86	34.42	1,424,937	+1.04(+3.12%)
Jul 24, 2017	33.39	33.72	33.23	33.38	970,372	+0.27(+0.82%)
Jul 21, 2017	33.35	33.58	32.94	33.11	1,619,782	-0.28(-0.84%)
Jul 20, 2017	34.12	34.29	33.31	33.39	2,842,896	-0.47(-1.39%)
Jul 19, 2017	32.73	34.05	32.73	33.86	2,017,961	+1.00(+3.04%)
Jul 18, 2017	33.65	33.67	32.51	32.86	1,389,289	-0.42(-1.26%)
Jul 17, 2017	33.13	33.87	33.04	33.28	1,819,834	-0.10(-0.30%)
Jul 14, 2017	32.66	33.47	32.66	33.38	1,259,286	+0.76(+2.33%)
Jul 13, 2017	32.76	32.89	32.31	32.62	1,962,940	-0.18(-0.55%)
Jul 12, 2017	33.25	33.77	32.60	32.80	1,900,195	+0.15(+0.46%)
Jul 11, 2017	32.58	32.84	32.09	32.65	1,690,976	+0.12(+0.37%)
Jul 10, 2017	31.58	32.62	31.40	32.53	1,411,981	+0.71(+2.23%)
Jul 07, 2017	31.43	31.90	30.68	31.82	1,403,750	+0.10(+0.32%)
Jul 06, 2017	32.38	32.86	31.65	31.72	2,833,009	-0.36(-1.12%)
Jul 05, 2017	32.97	33.00	32.01	32.08	1,721,450	-1.12(-3.37%)
Jul 03, 2017	32.51	33.40	32.51	33.20	1,081,288	+0.93(+2.88%)
Jun 30, 2017	32.05	32.43	31.44	32.27	2,101,190	+0.61(+1.93%)
Jun 29, 2017	31.85	32.31	31.54	31.66	2,952,857	-0.17(-0.53%)
Jun 28, 2017	32.45	32.82	31.82	31.83	2,297,473	-0.54(-1.67%)
Jun 27, 2017	32.65	33.09	32.33	32.37	1,923,529	+0.02(+0.06%)
Jun 26, 2017	32.16	32.75	31.82	32.35	2,437,699	+0.32(+1.00%)
Jun 23, 2017	31.03	32.29	30.82	32.03	12,504,430	+1.00(+3.22%)
Jun 22, 2017	30.63	31.47	30.51	31.03	2,793,907	+0.45(+1.47%)
Jun 21, 2017	31.29	31.91	30.49	30.58	3,066,763	-1.02(-3.23%)
Jun 20, 2017	30.11	31.82	29.67	31.60	3,724,762	+0.98(+3.20%)
Jun 19, 2017	30.58	30.93	30.04	30.62	1,993,758	+0.13(+0.43%)
Jun 16, 2017	31.29	31.42	30.18	30.49	4,316,243	-0.79(-2.53%)
Jun 15, 2017	33.33	33.75	31.02	31.28	2,899,181	-2.36(-7.02%)
Jun 14, 2017	34.90	34.90	33.58	33.64	1,708,034	-1.49(-4.24%)
Jun 13, 2017	34.85	35.19	34.58	35.13	1,827,931	+0.36(+1.04%)
Jun 12, 2017	35.15	35.64	34.49	34.77	2,611,301	-0.02(-0.06%)
Jun 09, 2017	33.91	34.91	33.45	34.79	2,554,255	+0.91(+2.69%)
Jun 08, 2017	34.05	34.44	33.68	33.88	2,262,247	-0.41(-1.20%)
Jun 07, 2017	36.61	36.88	34.05	34.29	2,648,379	-2.62(-7.10%)
Jun 06, 2017	35.43	37.01	35.19	36.91	2,461,371	+1.34(+3.77%)
Jun 05, 2017	36.22	36.40	35.55	35.57	1,517,446	-0.80(-2.20%)
Jun 02, 2017	36.19	36.74	35.70	36.37	2,589,408	+0.17(+0.47%)

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.