Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	34.48	35.25	34.34	35.12	797,026	+0.57(+1.65%)
Aug 30, 2016	34.55	35.25	34.16	34.55	664,215	+0.02(+0.06%)
Aug 29, 2016	33.83	34.60	33.80	34.53	407,728	+0.64(+1.89%)
Aug 26, 2016	33.78	34.15	33.47	33.89	795,255	+0.02(+0.06%)
Aug 25, 2016	33.50	34.00	33.20	33.87	330,803	+0.21(+0.62%)
Aug 24, 2016	34.13	34.24	33.58	33.66	386,063	-0.55(-1.61%)
Aug 23, 2016	33.96	34.39	33.78	34.21	998,840	+0.17(+0.50%)
Aug 22, 2016	34.65	34.67	33.50	34.04	1,475,041	-0.56(-1.62%)
Aug 19, 2016	34.45	34.79	34.27	34.60	1,140,871	+0.29(+0.85%)
Aug 18, 2016	32.22	34.56	32.04	34.31	1,756,395	+2.31(+7.22%)
Aug 17, 2016	32.59	32.86	31.82	32.00	591,348	-0.83(-2.53%)
Aug 16, 2016	32.86	32.99	32.24	32.83	584,767	+0.17(+0.52%)
Aug 15, 2016	32.90	32.98	32.14	32.66	697,093	-0.06(-0.18%)
Aug 12, 2016	32.00	32.86	31.50	32.72	822,082	+0.91(+2.86%)
Aug 11, 2016	30.69	32.05	30.24	31.81	1,184,276	-0.01(-0.03%)
Aug 10, 2016	33.41	33.50	30.17	31.82	2,431,233	-0.31(-0.96%)
Aug 09, 2016	31.16	32.48	30.79	32.13	1,063,663	+0.86(+2.75%)
Aug 08, 2016	31.50	31.50	30.86	31.27	565,881	-0.06(-0.19%)
Aug 05, 2016	31.27	31.89	30.93	31.33	565,190	+0.44(+1.42%)
Aug 04, 2016	30.88	31.23	30.56	30.89	486,594	+0.12(+0.39%)
Aug 03, 2016	30.05	31.05	29.86	30.77	969,254	+1.25(+4.23%)
Aug 02, 2016	30.34	30.47	29.31	29.52	446,708	-0.89(-2.93%)
Aug 01, 2016	30.33	30.48	29.98	30.41	498,539	+0.16(+0.53%)
Jul 29, 2016	30.28	30.62	29.70	30.25	408,495	-0.21(-0.69%)
Jul 28, 2016	29.14	30.57	28.43	30.46	1,223,486	-0.47(-1.52%)
Jul 27, 2016	30.95	31.04	30.54	30.93	552,358	+0.21(+0.68%)
Jul 26, 2016	30.60	31.41	30.54	30.72	968,359	+0.24(+0.79%)
Jul 25, 2016	28.43	30.65	28.40	30.48	2,060,097	+2.99(+10.88%)
Jul 22, 2016	26.65	27.52	26.51	27.49	522,330	+0.76(+2.84%)
Jul 21, 2016	27.28	27.45	26.68	26.73	468,313	-0.46(-1.69%)
Jul 20, 2016	26.82	27.68	26.80	27.19	951,996	+0.90(+3.42%)
Jul 19, 2016	26.66	27.12	26.22	26.29	778,105	-0.50(-1.87%)
Jul 18, 2016	26.49	26.90	26.28	26.79	973,283	+0.39(+1.48%)
Jul 15, 2016	25.78	26.79	25.35	26.40	1,135,086	+0.82(+3.21%)
Jul 14, 2016	24.86	25.86	24.84	25.58	1,016,127	+0.84(+3.40%)
Jul 13, 2016	25.14	25.71	24.59	24.74	814,154	-0.21(-0.84%)
Jul 12, 2016	25.00	25.00	24.34	24.95	479,859	+0.20(+0.81%)
Jul 11, 2016	24.67	24.97	24.47	24.75	604,674	+0.24(+0.98%)
Jul 08, 2016	24.13	24.56	23.80	24.51	372,552	+0.65(+2.72%)
Jul 07, 2016	23.40	23.96	23.40	23.86	351,438	+0.36(+1.53%)
Jul 05, 2016	23.60	23.65	23.02	23.50	352,881	-0.15(-0.63%)
Jul 01, 2016	24.21	23.65	23.65	23.65	624,300	-0.55(-2.27%)
Jun 30, 2016	24.13	24.13	23.72	24.20	908,979	+0.18(+0.75%)
Jun 29, 2016	23.78	24.27	23.30	24.02	883,813	+0.49(+2.08%)
Jun 28, 2016	22.52	23.59	22.52	23.53	952,768	+1.20(+5.37%)
Jun 27, 2016	24.15	24.35	22.04	22.33	1,269,742	-1.90(-7.84%)
Jun 24, 2016	23.75	25.02	23.75	24.23	5,781,661	-0.97(-3.85%)
Jun 23, 2016	24.73	25.58	24.66	25.20	671,978	+0.60(+2.44%)
Jun 22, 2016	24.80	24.93	24.27	24.60	703,319	-0.28(-1.13%)
Jun 21, 2016	24.94	24.98	24.06	24.88	707,104	-0.01(-0.04%)
Jun 20, 2016	25.20	25.40	24.71	24.89	1,099,745	-0.08(-0.32%)
Jun 17, 2016	26.65	27.39	24.82	24.97	1,195,589	-0.48(-1.89%)
Jun 16, 2016	25.72	25.72	24.87	25.45	636,251	-0.36(-1.39%)
Jun 15, 2016	25.12	26.15	24.82	25.81	990,482	+1.33(+5.43%)
Jun 14, 2016	24.09	24.53	23.98	24.48	375,043	+0.37(+1.53%)
Jun 13, 2016	24.36	24.55	24.04	24.11	581,369	-0.42(-1.71%)
Jun 10, 2016	24.48	25.05	24.06	24.53	668,281	-0.15(-0.61%)
Jun 09, 2016	24.66	24.76	24.29	24.68	403,277	-0.10(-0.40%)
Jun 08, 2016	24.86	25.25	24.54	24.78	571,369	-0.08(-0.32%)
Jun 07, 2016	25.03	25.31	24.83	24.86	294,068	-0.25(-1.00%)
Jun 06, 2016	24.65	25.19	24.44	25.11	421,272	+0.58(+2.36%)
Jun 03, 2016	24.26	24.59	24.17	24.53	472,716	+0.04(+0.16%)
Jun 02, 2016	25.40	25.72	24.49	24.49	1,001,042	-0.87(-3.43%)

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.