Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	30.23	30.93	29.84	30.59	78,462	+0.08(+0.27%)
Aug 30, 2016	32.38	32.38	29.94	30.51	106,314	-1.96(-6.03%)
Aug 29, 2016	31.40	32.61	30.53	32.47	90,864	+0.64(+2.02%)
Aug 26, 2016	32.57	32.90	31.53	31.82	60,944	-0.68(-2.08%)
Aug 25, 2016	31.86	32.72	31.86	32.50	67,467	+0.51(+1.60%)
Aug 24, 2016	32.36	32.50	31.55	31.99	72,488	-0.54(-1.67%)
Aug 23, 2016	32.80	32.98	32.23	32.53	48,143	+0.05(+0.15%)
Aug 22, 2016	31.67	32.70	31.67	32.48	52,294	+0.65(+2.05%)
Aug 19, 2016	32.79	32.79	31.42	31.83	98,687	-1.07(-3.26%)
Aug 18, 2016	32.62	33.16	32.23	32.90	81,194	+0.45(+1.40%)
Aug 17, 2016	32.58	32.85	32.14	32.45	71,199	-0.39(-1.18%)
Aug 16, 2016	33.02	33.39	32.19	32.84	128,342	-0.06(-0.18%)
Aug 15, 2016	31.38	33.46	31.38	32.89	101,321	+1.70(+5.45%)
Aug 12, 2016	32.45	32.45	30.82	31.20	145,464	-1.25(-3.84%)
Aug 11, 2016	31.89	32.56	31.25	32.44	113,170	+0.53(+1.65%)
Aug 10, 2016	31.76	32.38	31.53	31.91	81,422	+0.28(+0.89%)
Aug 09, 2016	34.08	34.08	31.37	31.63	124,814	-2.40(-7.05%)
Aug 08, 2016	33.88	34.62	33.64	34.03	79,170	+0.41(+1.23%)
Aug 05, 2016	32.15	35.52	31.75	33.62	306,195	+2.63(+8.49%)
Aug 04, 2016	31.48	31.74	30.80	30.99	107,177	-0.54(-1.73%)
Aug 03, 2016	30.50	31.64	30.48	31.53	64,283	+0.92(+3.02%)
Aug 02, 2016	30.97	31.77	29.84	30.61	73,938	-0.32(-1.04%)
Aug 01, 2016	31.41	31.41	30.46	30.93	64,801	-0.39(-1.24%)
Jul 29, 2016	31.48	31.75	31.01	31.32	61,882	-0.31(-0.96%)
Jul 28, 2016	31.77	31.89	31.38	31.62	44,734	-0.04(-0.13%)
Jul 27, 2016	32.16	32.49	30.55	31.67	107,623	-0.44(-1.36%)
Jul 26, 2016	29.82	32.54	29.76	32.10	199,281	+2.23(+7.48%)
Jul 25, 2016	30.33	30.33	29.51	29.87	52,499	-0.57(-1.87%)
Jul 22, 2016	30.45	31.22	30.00	30.44	44,900	-0.23(-0.75%)
Jul 21, 2016	30.26	32.03	30.07	30.67	150,482	+0.53(+1.75%)
Jul 20, 2016	29.59	30.35	28.96	30.14	91,414	+0.39(+1.30%)
Jul 19, 2016	31.86	31.86	29.57	29.75	135,965	-2.37(-7.37%)
Jul 18, 2016	33.27	33.27	31.67	32.12	87,102	-1.34(-4.02%)
Jul 15, 2016	31.92	33.56	31.92	33.46	137,997	+1.77(+5.59%)
Jul 14, 2016	30.67	31.95	30.21	31.69	86,882	+1.11(+3.61%)
Jul 13, 2016	31.81	31.81	29.92	30.59	115,561	-0.84(-2.68%)
Jul 12, 2016	30.80	31.80	30.63	31.43	77,010	+0.82(+2.69%)
Jul 11, 2016	29.96	31.03	29.88	30.60	108,945	+0.73(+2.46%)
Jul 08, 2016	28.19	27.86	27.86	29.87	131,042	+2.01(+7.22%)
Jul 07, 2016	27.01	28.33	27.01	27.86	124,963	+1.36(+5.14%)
Jul 05, 2016	27.44	27.86	26.16	26.49	83,615	-1.06(-3.86%)
Jul 01, 2016	26.59	27.56	27.56	27.56	125,876	+1.11(+4.18%)
Jun 30, 2016	25.16	26.52	24.79	26.45	114,471	+1.57(+6.30%)
Jun 29, 2016	24.43	25.04	24.35	24.89	60,180	+0.87(+3.60%)
Jun 28, 2016	24.38	24.80	23.77	24.02	73,546	-0.02(-0.10%)
Jun 27, 2016	24.53	25.15	23.96	24.05	144,470	-0.64(-2.57%)
Jun 24, 2016	24.26	24.86	24.22	24.68	205,990	-0.68(-2.67%)
Jun 23, 2016	25.11	25.65	24.90	25.36	85,551	+0.55(+2.23%)
Jun 22, 2016	26.08	26.51	23.82	24.80	102,330	-1.20(-4.63%)
Jun 21, 2016	26.37	26.37	25.55	26.01	56,985	-0.42(-1.59%)
Jun 20, 2016	26.07	26.89	25.76	26.43	91,908	+0.63(+2.46%)
Jun 17, 2016	25.57	26.50	25.51	25.79	322,020	+0.31(+1.20%)
Jun 16, 2016	24.49	25.62	24.00	25.49	102,793	+0.89(+3.62%)
Jun 15, 2016	24.11	25.44	24.11	24.60	89,851	+0.66(+2.76%)
Jun 14, 2016	24.28	24.72	23.68	23.94	58,696	-0.45(-1.86%)
Jun 13, 2016	24.74	25.31	24.22	24.39	64,724	-0.49(-1.96%)
Jun 10, 2016	25.13	25.17	24.61	24.88	61,711	-0.51(-2.01%)
Jun 09, 2016	26.36	26.36	24.85	25.39	75,683	-1.14(-4.29%)
Jun 08, 2016	26.05	26.90	26.00	26.53	101,408	+0.72(+2.78%)
Jun 07, 2016	25.36	26.70	25.02	25.81	112,078	+0.38(+1.49%)
Jun 06, 2016	25.19	25.68	24.98	25.43	77,884	+0.30(+1.18%)
Jun 03, 2016	24.03	25.19	24.03	25.13	122,871	+1.28(+5.36%)
Jun 02, 2016	23.81	23.88	23.33	23.86	70,197	-0.07(-0.28%)

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.