Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	30.54	30.59	30.44	30.55	924,659	-0.43(-1.39%)
Aug 30, 2016	30.93	31.05	30.88	30.98	993,298	+0.03(+0.10%)
Aug 29, 2016	30.93	31.02	30.86	30.95	761,774	+0.16(+0.52%)
Aug 26, 2016	31.00	31.26	30.65	30.79	1,229,396	-0.20(-0.63%)
Aug 25, 2016	31.03	31.17	30.95	30.98	1,216,632	-0.22(-0.69%)
Aug 24, 2016	31.58	31.68	31.18	31.20	1,720,016	-0.67(-2.10%)
Aug 23, 2016	31.78	31.91	31.76	31.87	1,051,874	-0.06(-0.18%)
Aug 22, 2016	31.52	31.95	31.50	31.93	749,740	+0.18(+0.56%)
Aug 19, 2016	31.61	31.76	31.54	31.75	778,283	-0.22(-0.69%)
Aug 18, 2016	31.65	31.97	31.61	31.97	715,464	+0.14(+0.44%)
Aug 17, 2016	31.63	31.92	31.59	31.83	437,075	-0.01(-0.03%)
Aug 16, 2016	31.95	32.05	31.79	31.84	470,447	-0.14(-0.42%)
Aug 15, 2016	31.86	32.08	31.82	31.98	600,655	+0.06(+0.18%)
Aug 12, 2016	31.91	31.95	31.83	31.92	588,360	-0.10(-0.32%)
Aug 11, 2016	31.86	32.11	31.83	32.02	362,408	+0.23(+0.72%)
Aug 10, 2016	32.01	32.01	31.70	31.79	491,556	+0.08(+0.25%)
Aug 09, 2016	31.52	31.80	31.47	31.71	353,636	+0.32(+1.02%)
Aug 08, 2016	31.50	31.57	31.36	31.39	1,056,611	-0.62(-1.95%)
Aug 05, 2016	31.98	32.10	31.83	32.02	3,394,009	+0.34(+1.06%)
Aug 04, 2016	31.41	31.70	31.36	31.68	711,069	+0.25(+0.78%)
Aug 03, 2016	31.31	31.53	31.30	31.43	1,334,079	-0.60(-1.86%)
Aug 02, 2016	32.05	32.07	31.83	32.03	1,378,854	+0.07(+0.22%)
Aug 01, 2016	32.00	32.09	31.85	31.96	624,428	-0.13(-0.41%)
Jul 29, 2016	31.58	32.22	31.58	32.09	514,557	+0.66(+2.10%)
Jul 28, 2016	31.66	31.73	31.30	31.43	448,666	-0.18(-0.57%)
Jul 27, 2016	31.39	31.65	31.30	31.61	860,127	-0.05(-0.16%)
Jul 26, 2016	31.55	31.70	31.51	31.66	1,227,530	+0.14(+0.44%)
Jul 25, 2016	31.57	31.61	31.38	31.52	602,859	-0.17(-0.54%)
Jul 22, 2016	31.80	31.84	31.56	31.69	535,620	+0.13(+0.41%)
Jul 21, 2016	31.78	31.80	31.51	31.56	664,431	-0.54(-1.68%)
Jul 20, 2016	32.03	32.20	31.95	32.10	448,997	+0.31(+0.98%)
Jul 19, 2016	31.78	31.83	31.69	31.79	737,537	-0.46(-1.43%)
Jul 18, 2016	32.03	32.32	31.95	32.25	528,836	-0.25(-0.77%)
Jul 15, 2016	32.38	32.54	32.29	32.50	929,203	+0.10(+0.31%)
Jul 14, 2016	32.41	32.47	32.27	32.40	459,260	+0.09(+0.28%)
Jul 13, 2016	32.40	32.46	32.27	32.31	314,994	+0.01(+0.03%)
Jul 12, 2016	32.40	32.54	32.26	32.30	898,740	-0.29(-0.89%)
Jul 11, 2016	32.57	32.76	32.51	32.59	571,757	+0.23(+0.71%)
Jul 08, 2016		32.56	32.34	32.36	673,802	+0.02(+0.06%)
Jul 07, 2016	32.35	32.57	32.14	32.34	363,919	+0.17(+0.53%)
Jul 05, 2016	32.49	32.54	32.16	32.17	614,220	-0.69(-2.10%)
Jul 01, 2016		32.86	32.86	32.86	0	-0.09(-0.27%)
Jun 30, 2016	32.52	33.07	32.47	32.95	592,977	+0.62(+1.93%)
Jun 29, 2016	32.29	32.47	32.08	32.33	1,278,174	+0.69(+2.16%)
Jun 28, 2016	31.42	31.67	31.30	31.64	701,397	+0.64(+2.06%)
Jun 27, 2016	31.16	31.28	30.55	31.00	1,315,790	+0.23(+0.75%)
Jun 24, 2016	30.97	31.59	30.53	30.77	986,870	-1.59(-4.91%)
Jun 23, 2016	32.21	32.45	31.93	32.36	3,359,275	+0.61(+1.92%)
Jun 22, 2016	31.83	32.16	31.75	31.75	7,782,399	-0.25(-0.78%)
Jun 21, 2016	32.03	32.19	31.81	32.00	1,356,505	+0.11(+0.34%)
Jun 20, 2016	32.27	32.30	31.76	31.89	883,148	+0.31(+0.98%)
Jun 17, 2016	31.59	31.62	31.27	31.58	683,321	+0.28(+0.89%)
Jun 16, 2016	30.89	31.33	30.62	31.30	916,401	+0.02(+0.06%)
Jun 15, 2016	31.50	31.59	31.17	31.28	992,934	-0.06(-0.19%)
Jun 14, 2016	31.41	31.52	31.17	31.34	627,013	-0.32(-1.03%)
Jun 13, 2016	31.95	32.13	31.58	31.66	1,502,991	-0.81(-2.51%)
Jun 10, 2016	32.57	32.65	32.29	32.48	919,497	-0.90(-2.70%)
Jun 09, 2016	33.24	33.41	33.24	33.38	1,435,670	-0.18(-0.54%)
Jun 08, 2016	33.50	33.63	33.43	33.56	755,026	-0.11(-0.34%)
Jun 07, 2016	33.59	33.77	33.50	33.67	2,749,130	+0.27(+0.82%)
Jun 06, 2016	33.17	33.44	33.17	33.40	950,332	+0.34(+1.01%)
Jun 03, 2016	32.85	33.10	32.76	33.06	589,139	+0.03(+0.11%)
Jun 02, 2016	32.87	33.04	32.80	33.03	796,839	-0.12(-0.36%)

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.