Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	32.82	32.86	32.25	32.56	1,302,484	-0.26(-0.80%)
Aug 30, 2016	32.59	32.82	32.57	32.82	937,873	+0.25(+0.76%)
Aug 29, 2016	32.70	32.88	32.52	32.57	979,223	+0.01(+0.03%)
Aug 26, 2016	32.66	33.08	32.40	32.57	1,007,608	-0.05(-0.16%)
Aug 25, 2016	32.53	32.88	32.53	32.62	1,164,003	+0.05(+0.16%)
Aug 24, 2016	32.63	32.93	32.46	32.57	1,327,423	+0.04(+0.13%)
Aug 23, 2016	32.76	33.08	32.45	32.52	1,338,972	+0.00(+0.00%)
Aug 22, 2016	32.73	32.88	32.34	32.52	1,498,363	-0.19(-0.59%)
Aug 19, 2016	32.21	32.76	32.20	32.72	1,664,748	+0.41(+1.25%)
Aug 18, 2016	31.88	32.35	31.86	32.31	1,699,303	+0.54(+1.70%)
Aug 17, 2016	31.70	31.81	31.55	31.77	1,167,001	+0.11(+0.35%)
Aug 16, 2016	31.47	31.89	31.40	31.66	1,415,038	+0.07(+0.21%)
Aug 15, 2016	31.57	31.86	31.56	31.59	848,541	+0.17(+0.54%)
Aug 12, 2016	31.58	31.58	31.19	31.43	1,807,467	-0.24(-0.77%)
Aug 11, 2016	31.32	31.80	31.32	31.67	1,277,995	+0.45(+1.43%)
Aug 10, 2016	31.60	31.72	31.09	31.22	1,445,642	-0.38(-1.20%)
Aug 09, 2016	31.49	32.00	31.42	31.60	1,291,674	+0.11(+0.35%)
Aug 08, 2016	31.67	32.04	31.46	31.49	1,527,290	-0.03(-0.11%)
Aug 05, 2016	31.28	31.76	31.21	31.53	2,357,312	+0.46(+1.47%)
Aug 04, 2016	31.03	31.10	30.83	31.07	1,136,693	-0.02(-0.05%)
Aug 03, 2016	30.72	31.20	30.69	31.09	929,839	+0.27(+0.88%)
Aug 02, 2016	31.33	31.33	30.49	30.82	1,396,751	-0.03(-0.08%)
Aug 01, 2016	30.85	30.97	30.42	30.84	1,915,909	-0.02(-0.05%)
Jul 29, 2016	31.32	31.32	30.84	30.86	1,598,060	-0.54(-1.72%)
Jul 28, 2016	31.15	31.67	31.00	31.40	2,727,363	+0.27(+0.87%)
Jul 27, 2016	30.35	31.37	30.12	31.13	7,399,567	-3.88(-11.07%)
Jul 26, 2016	34.77	35.05	34.67	35.01	1,621,612	+0.42(+1.22%)
Jul 25, 2016	34.54	35.00	34.41	34.58	847,647	-0.03(-0.07%)
Jul 22, 2016	34.61	34.80	34.31	34.61	611,784	+0.10(+0.29%)
Jul 21, 2016	34.09	34.59	33.87	34.51	995,828	+0.48(+1.41%)
Jul 20, 2016	33.52	34.24	33.39	34.03	853,262	+0.62(+1.87%)
Jul 19, 2016	33.58	33.62	33.25	33.40	907,136	-0.18(-0.53%)
Jul 18, 2016	33.33	33.63	33.21	33.58	726,815	+0.34(+1.02%)
Jul 15, 2016	33.50	33.70	33.22	33.24	871,490	-0.09(-0.28%)
Jul 14, 2016	33.25	33.60	33.16	33.33	1,508,753	+0.45(+1.36%)
Jul 13, 2016	33.01	33.24	32.41	32.89	1,501,445	-0.84(-2.50%)
Jul 12, 2016	33.52	33.78	33.47	33.73	1,054,342	+0.65(+1.97%)
Jul 11, 2016	32.83	33.19	32.81	33.08	602,963	+0.43(+1.32%)
Jul 08, 2016	32.28	33.11	31.91	32.65	1,711,113	+0.74(+2.33%)
Jul 07, 2016	31.67	32.24	31.64	31.91	1,305,456	+0.37(+1.18%)
Jul 06, 2016	31.16	31.66	31.00	31.54	1,137,021	+0.35(+1.11%)
Jul 05, 2016	31.80	31.89	30.99	31.19	1,051,257	-0.97(-3.02%)
Jul 01, 2016	32.01	32.16	32.16	32.16	1,629,172	-0.07(-0.21%)
Jun 30, 2016	31.02	32.24	30.91	32.23	2,081,232	+1.30(+4.21%)
Jun 29, 2016	30.34	30.98	30.07	30.93	1,685,675	+1.01(+3.39%)
Jun 28, 2016	29.66	30.08	29.50	29.91	2,355,733	+0.72(+2.46%)
Jun 27, 2016	30.17	30.58	29.00	29.20	2,802,360	-1.98(-6.37%)
Jun 24, 2016	31.89	32.46	30.90	31.18	3,064,683	-2.34(-6.98%)
Jun 23, 2016	33.71	33.71	33.14	33.52	841,351	+0.54(+1.64%)
Jun 22, 2016	33.06	33.34	32.94	32.98	826,159	-0.13(-0.38%)
Jun 21, 2016	33.43	33.47	32.99	33.11	820,522	-0.20(-0.61%)
Jun 20, 2016	33.19	33.63	33.15	33.31	1,256,766	+0.73(+2.23%)
Jun 17, 2016	32.48	32.85	32.35	32.58	1,559,821	+0.18(+0.55%)
Jun 16, 2016	32.07	32.51	31.83	32.41	1,841,942	-0.13(-0.39%)
Jun 15, 2016	32.83	33.05	32.46	32.53	2,081,522	-0.16(-0.49%)
Jun 14, 2016	32.95	32.96	32.49	32.69	1,166,159	-0.41(-1.25%)
Jun 13, 2016	33.59	33.76	33.10	33.11	1,439,652	-0.66(-1.95%)
Jun 10, 2016	34.23	34.30	33.71	33.76	1,301,787	-0.85(-2.46%)
Jun 09, 2016	34.73	34.78	34.52	34.62	544,375	-0.19(-0.56%)
Jun 08, 2016	34.88	35.06	34.69	34.81	578,701	-0.06(-0.17%)
Jun 07, 2016	34.52	34.88	34.41	34.87	956,238	+0.34(+0.98%)
Jun 06, 2016	34.31	34.68	34.06	34.53	1,086,144	+0.37(+1.09%)
Jun 03, 2016	35.22	35.22	34.09	34.16	2,071,722	-1.23(-3.48%)
Jun 02, 2016	35.12	35.39	34.89	35.39	1,370,290	+0.19(+0.53%)

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.