Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	31.59	31.94	31.46	31.79	4,297,068	+0.06(+0.20%)
Aug 30, 2016	31.80	31.89	31.59	31.73	3,007,002	-0.04(-0.14%)
Aug 29, 2016	31.66	31.94	31.66	31.77	2,708,656	+0.21(+0.68%)
Aug 26, 2016	31.71	31.85	31.38	31.56	2,134,968	-0.04(-0.11%)
Aug 25, 2016	31.61	31.64	31.47	31.59	1,850,833	-0.02(-0.06%)
Aug 24, 2016	31.92	31.99	31.50	31.61	3,021,615	-0.39(-1.20%)
Aug 23, 2016	31.83	32.24	31.77	32.00	3,497,835	+0.30(+0.93%)
Aug 22, 2016	31.53	31.72	31.34	31.70	3,123,956	+0.16(+0.51%)
Aug 19, 2016	31.42	31.68	31.38	31.54	3,406,902	-0.01(-0.03%)
Aug 18, 2016	31.78	31.78	31.55	31.55	3,695,096	-0.23(-0.73%)
Aug 17, 2016	31.74	31.85	31.43	31.78	3,837,496	-0.04(-0.11%)
Aug 16, 2016	32.29	32.37	31.80	31.82	3,079,050	-0.57(-1.77%)
Aug 15, 2016	32.38	32.63	32.33	32.39	2,153,253	+0.07(+0.22%)
Aug 12, 2016	32.32	32.44	32.06	32.32	2,594,306	-0.10(-0.30%)
Aug 11, 2016	32.54	32.71	32.33	32.42	3,272,993	-0.10(-0.30%)
Aug 10, 2016	32.52	32.61	32.32	32.52	2,229,626	+0.05(+0.17%)
Aug 09, 2016	32.76	32.79	32.37	32.46	2,877,371	-0.22(-0.69%)
Aug 08, 2016	32.83	32.88	32.60	32.69	2,808,911	-0.17(-0.52%)
Aug 05, 2016	32.71	32.93	32.61	32.86	2,288,094	+0.35(+1.07%)
Aug 04, 2016	32.77	32.81	32.37	32.51	3,104,256	-0.25(-0.77%)
Aug 03, 2016	32.60	32.79	32.41	32.76	2,798,515	+0.20(+0.61%)
Aug 02, 2016	32.53	32.62	32.35	32.56	3,251,683	-0.02(-0.06%)
Aug 01, 2016	32.73	32.81	32.42	32.58	4,137,817	-0.11(-0.33%)
Jul 29, 2016	32.99	33.03	32.58	32.69	6,614,357	-0.35(-1.06%)
Jul 28, 2016	32.64	33.49	32.52	33.04	7,510,150	+0.39(+1.18%)
Jul 27, 2016	32.28	32.84	32.21	32.65	8,977,471	+0.53(+1.65%)
Jul 26, 2016	31.50	32.17	31.32	32.12	10,456,902	+1.45(+4.73%)
Jul 25, 2016	30.30	30.73	30.22	30.67	6,211,246	+0.39(+1.30%)
Jul 22, 2016	29.88	30.50	29.66	30.28	8,612,008	+0.39(+1.32%)
Jul 21, 2016	30.76	30.81	29.84	29.88	9,514,294	-0.88(-2.85%)
Jul 20, 2016	30.44	30.89	30.31	30.76	2,985,033	+0.48(+1.60%)
Jul 19, 2016	30.31	30.47	30.17	30.28	3,405,595	-0.10(-0.32%)
Jul 18, 2016	30.63	30.65	30.28	30.38	3,727,996	-0.16(-0.53%)
Jul 15, 2016	30.55	30.62	30.36	30.54	3,596,123	+0.05(+0.18%)
Jul 14, 2016	30.51	30.68	30.41	30.48	5,580,639	+0.24(+0.80%)
Jul 13, 2016	29.95	30.48	29.92	30.24	6,808,664	+0.31(+1.05%)
Jul 12, 2016	29.54	30.04	29.49	29.93	4,602,573	+0.54(+1.83%)
Jul 11, 2016	28.92	29.50	28.92	29.39	4,754,435	+0.52(+1.80%)
Jul 08, 2016	28.23	28.94	27.96	28.87	4,942,636	+0.91(+3.27%)
Jul 07, 2016	27.79	27.98	27.73	27.96	3,144,738	+0.25(+0.91%)
Jul 06, 2016	27.22	27.71	27.16	27.71	3,144,854	+0.42(+1.53%)
Jul 05, 2016	27.54	27.64	27.07	27.29	3,131,185	-0.45(-1.61%)
Jul 01, 2016	27.67	27.74	27.74	27.74	3,442,334	+0.10(+0.36%)
Jun 30, 2016	27.24	27.83	27.03	27.64	4,915,730	+0.42(+1.54%)
Jun 29, 2016	26.97	27.33	26.91	27.22	4,400,826	+0.49(+1.84%)
Jun 28, 2016	26.41	26.80	26.27	26.73	5,598,085	+0.57(+2.19%)
Jun 27, 2016	26.59	26.69	26.00	26.15	6,237,965	-0.80(-2.98%)
Jun 24, 2016	26.89	27.31	26.78	26.96	11,376,082	-1.16(-4.13%)
Jun 23, 2016	28.16	28.32	27.90	28.12	3,664,175	+0.24(+0.86%)
Jun 22, 2016	28.01	28.34	27.85	27.88	3,026,234	-0.13(-0.48%)
Jun 21, 2016	28.09	28.16	27.92	28.01	2,313,163	-0.01(-0.03%)
Jun 20, 2016	27.91	28.38	27.89	28.02	3,400,673	+0.43(+1.55%)
Jun 17, 2016	27.46	27.67	27.23	27.59	5,011,013	+0.20(+0.72%)
Jun 16, 2016	26.86	27.47	26.65	27.40	5,888,818	+0.43(+1.59%)
Jun 15, 2016	27.25	27.31	26.93	26.97	5,029,916	-0.20(-0.72%)
Jun 14, 2016	27.43	27.63	26.87	27.16	5,249,872	-0.39(-1.43%)
Jun 13, 2016	27.72	27.86	27.54	27.56	3,759,878	-0.35(-1.25%)
Jun 10, 2016	28.20	28.20	27.76	27.91	2,903,223	-0.54(-1.88%)
Jun 09, 2016	28.33	28.50	28.10	28.44	1,955,489	-0.15(-0.53%)
Jun 08, 2016	28.53	28.70	28.41	28.59	3,542,741	+0.07(+0.25%)
Jun 07, 2016	28.24	28.72	28.12	28.52	3,896,523	+0.31(+1.11%)
Jun 06, 2016	28.62	28.74	28.05	28.21	3,923,650	-0.40(-1.40%)
Jun 03, 2016	28.70	28.70	28.36	28.61	2,818,319	-0.09(-0.31%)
Jun 02, 2016	28.93	28.96	28.53	28.70	3,404,755	-0.36(-1.23%)

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.