Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.16	33.27	32.75	33.25	1,236,406	+0.10(+0.29%)
Aug 30, 2016	32.73	33.20	32.73	33.16	1,946,106	+0.50(+1.52%)
Aug 29, 2016	32.25	32.82	32.12	32.66	1,065,912	+0.31(+0.94%)
Aug 26, 2016	32.26	32.70	32.08	32.36	1,334,181	+0.24(+0.73%)
Aug 25, 2016	31.60	32.33	31.57	32.12	1,062,825	+0.29(+0.90%)
Aug 24, 2016	31.79	32.36	31.60	31.83	1,660,267	-0.17(-0.55%)
Aug 23, 2016	31.58	32.24	31.43	32.01	3,242,020	+0.42(+1.33%)
Aug 22, 2016	31.95	32.15	31.48	31.59	1,196,325	-0.62(-1.92%)
Aug 19, 2016	33.07	33.49	32.15	32.21	2,055,671	-0.99(-3.00%)
Aug 18, 2016	31.57	33.31	31.34	33.20	5,867,945	+1.82(+5.78%)
Aug 17, 2016	31.55	31.55	30.85	31.39	1,425,745	-0.10(-0.33%)
Aug 16, 2016	31.32	31.86	31.05	31.49	2,677,043	+0.04(+0.14%)
Aug 15, 2016	31.46	31.67	31.21	31.45	1,824,424	+0.24(+0.78%)
Aug 12, 2016	31.02	31.48	30.81	31.20	1,304,086	+0.50(+1.62%)
Aug 11, 2016	31.60	31.95	30.66	30.71	7,718,235	+0.10(+0.34%)
Aug 10, 2016	31.65	31.80	30.58	30.60	1,870,494	-1.10(-3.47%)
Aug 09, 2016	32.18	32.65	31.23	31.70	1,516,282	-0.39(-1.22%)
Aug 08, 2016	31.89	32.50	31.54	32.09	3,032,028	+0.32(+1.02%)
Aug 05, 2016	31.55	31.98	30.43	31.77	1,894,770	+0.38(+1.20%)
Aug 04, 2016	32.16	32.22	30.85	31.40	3,698,106	-0.81(-2.52%)
Aug 03, 2016	32.56	32.83	31.88	32.21	3,617,755	-0.11(-0.35%)
Aug 02, 2016	30.17	32.75	29.89	32.32	10,376,081	+2.73(+9.23%)
Aug 01, 2016	31.55	31.55	29.59	29.59	3,065,761	-2.27(-7.12%)
Jul 29, 2016	30.89	31.91	30.78	31.86	1,283,690	+0.90(+2.89%)
Jul 28, 2016	31.01	31.30	30.55	30.96	1,292,429	-0.04(-0.14%)
Jul 27, 2016	31.15	31.77	30.90	31.01	1,876,292	-0.08(-0.25%)
Jul 26, 2016	30.72	31.47	30.55	31.08	1,038,594	-0.06(-0.19%)
Jul 25, 2016	31.36	31.39	30.63	31.14	1,222,214	-0.70(-2.20%)
Jul 22, 2016	31.76	32.29	31.54	31.84	939,970	-0.10(-0.32%)
Jul 21, 2016	31.77	32.47	31.74	31.94	1,505,423	+0.16(+0.51%)
Jul 20, 2016	31.25	32.35	30.74	31.78	985,801	+0.54(+1.72%)
Jul 19, 2016	31.14	31.39	30.57	31.25	947,442	-0.16(-0.52%)
Jul 18, 2016	31.25	31.59	31.03	31.41	857,581	+0.05(+0.16%)
Jul 15, 2016	31.48	32.27	31.07	31.36	1,117,232	+0.01(+0.03%)
Jul 14, 2016	30.57	31.50	30.57	31.35	1,470,137	+1.01(+3.32%)
Jul 13, 2016	30.78	31.16	30.23	30.34	1,419,483	-0.35(-1.14%)
Jul 12, 2016	30.16	30.88	29.68	30.69	3,013,068	+0.59(+1.96%)
Jul 11, 2016	30.50	30.80	29.97	30.10	1,104,118	-0.36(-1.18%)
Jul 08, 2016	29.76	30.70	29.59	30.46	1,043,540	+0.87(+2.94%)
Jul 07, 2016	29.56	30.23	29.32	29.59	1,688,592	+0.21(+0.73%)
Jul 06, 2016	28.79	29.45	28.48	29.38	1,725,461	+0.31(+1.06%)
Jul 05, 2016	28.92	29.33	28.30	29.07	1,160,671	-0.49(-1.67%)
Jul 01, 2016	29.11	29.56	29.56	29.56	2,349,781	+0.01(+0.03%)
Jun 30, 2016	29.33	29.74	28.85	29.56	1,359,162	-0.03(-0.12%)
Jun 29, 2016	29.40	30.17	29.27	29.59	2,832,651	+0.04(+0.14%)
Jun 28, 2016	28.44	29.69	28.44	29.55	1,804,783	+1.90(+6.88%)
Jun 27, 2016	28.21	28.66	27.22	27.64	3,446,777	-1.42(-4.87%)
Jun 24, 2016	28.31	29.94	28.29	29.06	1,859,978	-0.74(-2.49%)
Jun 23, 2016	28.96	29.98	28.68	29.80	1,707,129	+1.46(+5.15%)
Jun 22, 2016	28.53	28.92	27.85	28.34	2,300,081	-0.07(-0.24%)
Jun 21, 2016	28.56	29.44	28.13	28.41	5,114,596	-0.47(-1.62%)
Jun 20, 2016	28.34	29.42	27.61	28.88	3,406,622	+1.12(+4.03%)
Jun 17, 2016	28.45	28.58	27.47	27.76	4,709,983	-0.44(-1.54%)
Jun 16, 2016	27.99	28.61	27.64	28.20	1,654,124	-0.11(-0.39%)
Jun 15, 2016	27.41	28.74	26.77	28.31	2,828,011	+0.67(+2.41%)
Jun 14, 2016	27.64	27.82	26.25	27.64	2,461,377	-0.13(-0.46%)
Jun 13, 2016	27.72	28.11	27.34	27.77	2,422,957	-0.49(-1.75%)
Jun 10, 2016	28.70	29.14	28.02	28.27	1,643,623	-0.99(-3.38%)
Jun 09, 2016	28.58	29.44	28.52	29.26	1,115,305	+0.10(+0.35%)
Jun 08, 2016	29.82	29.85	28.72	29.15	1,854,052	-0.65(-2.18%)
Jun 07, 2016	29.90	30.06	29.47	29.80	1,794,137	+0.05(+0.17%)
Jun 06, 2016	28.93	29.86	28.58	29.75	2,924,462	+1.00(+3.47%)
Jun 03, 2016	28.26	28.88	28.03	28.75	1,071,069	+0.60(+2.12%)
Jun 02, 2016	27.34	28.44	27.30	28.16	3,056,222	+0.42(+1.51%)

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.