Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	28.01	28.19	27.82	28.07	1,474,120	+0.01(+0.04%)
Aug 30, 2016	28.00	28.17	27.87	28.06	1,084,521	+0.11(+0.39%)
Aug 29, 2016	27.25	28.00	27.15	27.95	1,561,183	+0.81(+2.98%)
Aug 26, 2016	26.98	27.39	26.83	27.14	1,244,893	+0.28(+1.04%)
Aug 25, 2016	26.67	27.05	26.58	26.86	1,087,945	+0.20(+0.75%)
Aug 24, 2016	27.08	27.20	26.40	26.66	1,953,716	-0.33(-1.22%)
Aug 23, 2016	27.00	27.29	26.91	26.99	1,300,908	+0.18(+0.67%)
Aug 22, 2016	27.06	27.16	26.74	26.81	1,022,279	-0.25(-0.92%)
Aug 19, 2016	27.15	27.17	26.97	27.06	1,051,155	-0.13(-0.48%)
Aug 18, 2016	27.18	27.51	27.00	27.19	953,724	+0.04(+0.15%)
Aug 17, 2016	27.86	27.86	27.12	27.15	1,289,087	-0.63(-2.27%)
Aug 16, 2016	28.28	28.37	27.77	27.78	1,061,800	-0.52(-1.84%)
Aug 15, 2016	27.77	28.31	27.70	28.30	2,159,042	+0.66(+2.39%)
Aug 12, 2016	27.46	27.70	27.24	27.64	1,133,782	+0.18(+0.66%)
Aug 11, 2016	27.40	27.62	27.15	27.46	974,337	+0.10(+0.37%)
Aug 10, 2016	27.26	27.37	26.97	27.36	672,847	+0.10(+0.37%)
Aug 09, 2016	27.22	27.63	27.07	27.26	1,004,732	+0.06(+0.22%)
Aug 08, 2016	27.30	27.45	27.00	27.20	1,296,928	+0.01(+0.04%)
Aug 05, 2016	27.16	27.36	26.95	27.19	1,358,972	+0.26(+0.97%)
Aug 04, 2016	26.89	27.15	26.66	26.93	1,199,708	-0.04(-0.15%)
Aug 03, 2016	26.78	27.05	26.75	26.97	1,675,971	+0.10(+0.37%)
Aug 02, 2016	27.33	27.45	26.66	26.87	1,553,910	-0.61(-2.22%)
Aug 01, 2016	27.27	27.72	27.25	27.48	2,839,252	+0.24(+0.88%)
Jul 29, 2016	27.15	27.30	26.45	27.24	2,582,403	+0.26(+0.96%)
Jul 28, 2016	27.82	28.94	26.84	26.98	7,815,860	+2.63(+10.80%)
Jul 27, 2016	24.90	25.09	24.21	24.35	3,202,727	-0.60(-2.40%)
Jul 26, 2016	24.86	25.13	24.66	24.95	2,513,095	+0.16(+0.65%)
Jul 25, 2016	24.93	24.96	24.71	24.79	1,137,709	-0.09(-0.36%)
Jul 22, 2016	24.98	25.14	24.73	24.88	1,603,010	-0.06(-0.24%)
Jul 21, 2016	25.23	25.44	24.73	24.94	3,088,222	-0.28(-1.11%)
Jul 20, 2016	25.11	25.30	24.97	25.22	1,146,219	+0.12(+0.48%)
Jul 19, 2016	24.84	25.21	24.84	25.10	1,218,304	+0.13(+0.52%)
Jul 18, 2016	25.27	25.27	24.79	24.97	1,925,149	+0.06(+0.24%)
Jul 15, 2016	24.75	25.03	24.60	24.91	1,579,470	+0.27(+1.10%)
Jul 14, 2016	24.65	24.76	24.33	24.64	937,216	+0.22(+0.90%)
Jul 13, 2016	24.68	25.00	24.36	24.42	1,671,365	-0.14(-0.57%)
Jul 12, 2016	24.40	24.77	24.19	24.56	1,875,394	+0.41(+1.70%)
Jul 11, 2016	24.29	24.63	24.00	24.15	1,897,129	-0.06(-0.25%)
Jul 08, 2016	23.58	24.23	23.42	24.21	2,527,293	+0.79(+3.37%)
Jul 07, 2016	22.96	23.50	22.96	23.42	2,548,017	+0.89(+3.95%)
Jul 05, 2016	21.33	22.54	21.24	22.53	5,614,389	+1.26(+5.92%)
Jul 01, 2016	21.05	21.27	21.27	21.27	1,678,300	+0.31(+1.48%)
Jun 30, 2016	20.70	20.98	20.44	20.96	2,254,433	+0.38(+1.85%)
Jun 29, 2016	20.68	20.74	20.42	20.58	2,114,469	+0.21(+1.03%)
Jun 28, 2016	20.44	20.84	20.05	20.37	1,757,173	+0.07(+0.34%)
Jun 27, 2016	21.23	21.41	20.22	20.30	2,262,621	-1.16(-5.41%)
Jun 24, 2016	21.69	22.08	21.27	21.46	3,941,325	-1.36(-5.96%)
Jun 23, 2016	22.82	22.93	22.64	22.82	1,483,099	+0.26(+1.15%)
Jun 22, 2016	22.63	22.76	22.51	22.56	1,634,961	-0.09(-0.40%)
Jun 21, 2016	22.86	22.92	22.57	22.65	2,906,463	-0.20(-0.88%)
Jun 20, 2016	23.26	23.42	22.84	22.85	1,539,139	-0.14(-0.61%)
Jun 17, 2016	23.10	23.27	22.80	22.99	2,627,613	-0.07(-0.30%)
Jun 16, 2016	22.66	23.12	22.36	23.06	2,002,260	+0.22(+0.96%)
Jun 15, 2016	22.76	23.12	22.50	22.84	2,354,402	+0.09(+0.40%)
Jun 14, 2016	23.01	23.14	22.57	22.75	1,762,622	-0.35(-1.52%)
Jun 13, 2016	23.41	23.67	23.07	23.10	1,000,164	-0.49(-2.08%)
Jun 10, 2016	24.07	24.21	23.57	23.59	977,607	-0.46(-1.91%)
Jun 09, 2016	24.17	24.23	23.91	24.05	750,469	-0.15(-0.62%)
Jun 08, 2016	24.24	24.28	24.02	24.20	1,512,787	-0.02(-0.08%)
Jun 07, 2016	24.39	24.40	24.11	24.22	1,938,329	-0.06(-0.25%)
Jun 06, 2016	24.58	24.68	24.27	24.28	1,575,858	-0.32(-1.30%)
Jun 03, 2016	24.45	24.63	24.18	24.60	936,990	+0.03(+0.12%)
Jun 02, 2016	24.23	24.77	24.23	24.57	2,063,774	+0.06(+0.24%)

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.