Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.08	33.12	32.50	32.82	1,292,243	-0.27(-0.80%)
Aug 30, 2016	32.85	33.08	32.82	33.08	930,499	+0.25(+0.76%)
Aug 29, 2016	32.96	33.14	32.78	32.83	971,524	+0.01(+0.03%)
Aug 26, 2016	32.92	33.34	32.66	32.82	999,686	-0.05(-0.16%)
Aug 25, 2016	32.79	33.14	32.79	32.88	1,154,852	+0.05(+0.16%)
Aug 24, 2016	32.88	33.19	32.72	32.82	1,316,986	+0.04(+0.13%)
Aug 23, 2016	33.02	33.35	32.70	32.78	1,328,445	+0.00(+0.00%)
Aug 22, 2016	32.99	33.14	32.59	32.78	1,486,582	-0.20(-0.59%)
Aug 19, 2016	32.47	33.02	32.46	32.98	1,651,659	+0.41(+1.25%)
Aug 18, 2016	32.13	32.60	32.12	32.57	1,685,943	+0.54(+1.70%)
Aug 17, 2016	31.96	32.06	31.80	32.02	1,157,825	+0.11(+0.35%)
Aug 16, 2016	31.72	32.14	31.65	31.91	1,403,912	+0.07(+0.21%)
Aug 15, 2016	31.82	32.11	31.81	31.84	841,869	+0.17(+0.54%)
Aug 12, 2016	31.83	31.83	31.44	31.67	1,793,256	-0.25(-0.77%)
Aug 11, 2016	31.56	32.05	31.56	31.92	1,267,947	+0.45(+1.43%)
Aug 10, 2016	31.85	31.97	31.33	31.47	1,434,275	-0.38(-1.20%)
Aug 09, 2016	31.74	32.25	31.67	31.85	1,281,518	+0.11(+0.35%)
Aug 08, 2016	31.92	32.30	31.71	31.74	1,515,282	-0.03(-0.11%)
Aug 05, 2016	31.53	32.01	31.46	31.78	2,338,778	+0.46(+1.47%)
Aug 04, 2016	31.27	31.35	31.07	31.32	1,127,756	-0.02(-0.05%)
Aug 03, 2016	30.96	31.44	30.93	31.33	922,529	+0.27(+0.88%)
Aug 02, 2016	31.58	31.58	30.73	31.06	1,385,769	-0.03(-0.08%)
Aug 01, 2016	31.10	31.21	30.66	31.09	1,900,845	-0.02(-0.05%)
Jul 29, 2016	31.56	31.56	31.09	31.10	1,585,495	-0.54(-1.72%)
Jul 28, 2016	31.39	31.92	31.25	31.65	2,705,920	+0.27(+0.87%)
Jul 27, 2016	30.59	31.61	30.36	31.38	7,341,389	-3.91(-11.07%)
Jul 26, 2016	35.05	35.33	34.94	35.28	1,608,862	+0.43(+1.22%)
Jul 25, 2016	34.82	35.27	34.68	34.86	840,982	-0.03(-0.07%)
Jul 22, 2016	34.88	35.07	34.59	34.88	606,974	+0.10(+0.29%)
Jul 21, 2016	34.36	34.87	34.13	34.78	987,999	+0.49(+1.41%)
Jul 20, 2016	33.79	34.51	33.66	34.30	846,553	+0.63(+1.87%)
Jul 19, 2016	33.84	33.89	33.51	33.67	900,004	-0.18(-0.53%)
Jul 18, 2016	33.59	33.90	33.47	33.84	721,101	+0.34(+1.02%)
Jul 15, 2016	33.77	33.96	33.49	33.50	864,638	-0.09(-0.28%)
Jul 14, 2016	33.51	33.86	33.42	33.60	1,496,891	+0.45(+1.36%)
Jul 13, 2016	33.27	33.50	32.66	33.15	1,489,640	-0.85(-2.50%)
Jul 12, 2016	33.79	34.05	33.73	34.00	1,046,052	+0.66(+1.97%)
Jul 11, 2016	33.09	33.45	33.07	33.34	598,222	+0.43(+1.32%)
Jul 08, 2016	32.53	33.38	32.16	32.91	1,697,660	+0.75(+2.33%)
Jul 07, 2016	31.92	32.49	31.90	32.16	1,295,192	+0.37(+1.18%)
Jul 06, 2016	31.41	31.91	31.25	31.79	1,128,081	+0.35(+1.11%)
Jul 05, 2016	32.05	32.14	31.24	31.44	1,042,992	-0.98(-3.02%)
Jul 01, 2016	32.26	32.41	32.41	32.41	1,616,363	-0.07(-0.21%)
Jun 30, 2016	31.27	32.49	31.16	32.48	2,064,869	+1.31(+4.21%)
Jun 29, 2016	30.58	31.23	30.30	31.17	1,672,422	+1.02(+3.39%)
Jun 28, 2016	29.90	30.32	29.73	30.15	2,337,212	+0.72(+2.46%)
Jun 27, 2016	30.41	30.82	29.23	29.43	2,780,327	-2.00(-6.37%)
Jun 24, 2016	32.14	32.71	31.15	31.43	3,040,588	-2.36(-6.98%)
Jun 23, 2016	33.98	33.98	33.40	33.79	834,736	+0.54(+1.64%)
Jun 22, 2016	33.32	33.61	33.20	33.24	819,664	-0.13(-0.38%)
Jun 21, 2016	33.69	33.73	33.25	33.37	814,071	-0.20(-0.61%)
Jun 20, 2016	33.45	33.90	33.41	33.57	1,246,885	+0.73(+2.23%)
Jun 17, 2016	32.74	33.11	32.61	32.84	1,547,557	+0.18(+0.55%)
Jun 16, 2016	32.32	32.76	32.08	32.66	1,827,460	-0.13(-0.39%)
Jun 15, 2016	33.09	33.31	32.71	32.79	2,065,157	-0.16(-0.49%)
Jun 14, 2016	33.21	33.22	32.75	32.95	1,156,990	-0.42(-1.25%)
Jun 13, 2016	33.85	34.02	33.36	33.37	1,428,333	-0.66(-1.95%)
Jun 10, 2016	34.50	34.57	33.97	34.03	1,291,552	-0.86(-2.46%)
Jun 09, 2016	35.00	35.05	34.79	34.89	540,095	-0.20(-0.56%)
Jun 08, 2016	35.16	35.33	34.97	35.09	574,151	-0.06(-0.17%)
Jun 07, 2016	34.80	35.16	34.69	35.15	948,720	+0.34(+0.98%)
Jun 06, 2016	34.58	34.95	34.33	34.81	1,077,604	+0.37(+1.09%)
Jun 03, 2016	35.50	35.50	34.36	34.43	2,055,433	-1.24(-3.48%)
Jun 02, 2016	35.40	35.68	35.16	35.68	1,359,517	+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.