Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.97	34.19	33.69	33.76	74,838	-0.10(-0.29%)
Aug 30, 2016	33.69	33.99	33.60	33.86	35,111	+0.17(+0.50%)
Aug 29, 2016	33.51	33.72	33.41	33.69	43,555	+0.19(+0.56%)
Aug 26, 2016	34.40	34.40	32.95	33.50	56,520	-0.52(-1.52%)
Aug 25, 2016	34.66	34.66	33.92	34.02	40,900	-0.69(-1.98%)
Aug 24, 2016	33.77	34.89	33.77	34.71	94,591	+1.12(+3.32%)
Aug 23, 2016	33.71	33.94	33.30	33.59	47,331	+0.04(+0.13%)
Aug 22, 2016	32.96	33.69	32.72	33.55	53,507	+0.55(+1.68%)
Aug 19, 2016	32.77	33.41	32.60	33.00	53,569	+0.07(+0.22%)
Aug 18, 2016	32.76	33.15	32.63	32.92	49,136	+0.23(+0.71%)
Aug 17, 2016	32.83	33.02	32.31	32.69	119,102	-0.07(-0.22%)
Aug 16, 2016	33.22	33.41	32.69	32.76	66,816	-0.58(-1.74%)
Aug 15, 2016	33.24	33.42	33.05	33.34	82,324	+0.21(+0.65%)
Aug 12, 2016	33.15	33.43	32.63	33.13	61,901	+0.12(+0.38%)
Aug 11, 2016	33.36	34.08	32.86	33.00	99,037	-0.46(-1.36%)
Aug 10, 2016	33.41	33.66	33.02	33.46	57,362	-0.03(-0.08%)
Aug 09, 2016	33.30	33.76	33.25	33.49	60,575	+0.14(+0.43%)
Aug 08, 2016	33.90	34.37	33.21	33.34	51,972	-0.49(-1.45%)
Aug 05, 2016	33.71	33.95	33.08	33.83	72,490	+0.37(+1.12%)
Aug 04, 2016	32.65	33.57	32.65	33.46	78,908	+0.96(+2.97%)
Aug 03, 2016	32.78	33.13	31.92	32.50	116,604	-0.40(-1.22%)
Aug 02, 2016	33.90	34.33	32.26	32.90	95,940	-1.10(-3.23%)
Aug 01, 2016	34.47	34.58	33.83	34.00	117,483	-0.66(-1.91%)
Jul 29, 2016	34.82	35.08	34.40	34.66	76,325	-0.12(-0.36%)
Jul 28, 2016	35.41	35.41	34.50	34.78	81,030	-0.57(-1.62%)
Jul 27, 2016	36.15	36.47	34.99	35.35	55,068	-0.83(-2.29%)
Jul 26, 2016	36.01	36.29	35.70	36.18	56,113	+0.26(+0.72%)
Jul 25, 2016	34.90	35.96	34.83	35.92	43,803	+0.83(+2.37%)
Jul 22, 2016	34.86	35.39	34.61	35.09	40,373	+0.12(+0.33%)
Jul 21, 2016	35.34	35.54	34.92	34.98	41,809	-0.49(-1.38%)
Jul 20, 2016	35.55	35.93	35.45	35.47	37,749	-0.06(-0.18%)
Jul 19, 2016	35.82	35.96	35.53	35.53	27,892	-0.22(-0.62%)
Jul 18, 2016	35.71	36.28	35.57	35.75	50,400	+0.01(+0.02%)
Jul 15, 2016	36.01	36.01	35.70	35.74	41,082	+0.01(+0.03%)
Jul 14, 2016	35.82	36.07	35.46	35.74	35,369	+0.01(+0.02%)
Jul 13, 2016	35.80	36.12	35.39	35.73	87,042	+0.07(+0.20%)
Jul 12, 2016	35.63	35.98	35.26	35.66	70,285	+0.00(+0.00%)
Jul 11, 2016	35.55	35.68	35.20	35.66	62,664	+0.18(+0.50%)
Jul 08, 2016	34.72	35.70	34.49	35.48	77,497	+0.99(+2.87%)
Jul 07, 2016	34.32	34.58	33.76	34.49	50,405	+0.70(+2.09%)
Jul 05, 2016	33.47	33.96	33.04	33.78	49,047	+0.14(+0.41%)
Jul 01, 2016	33.24	33.64	33.64	33.64	62,232	+0.50(+1.50%)
Jun 30, 2016	33.11	33.20	32.04	33.14	143,311	+0.07(+0.21%)
Jun 29, 2016	32.47	33.21	32.40	33.07	84,723	+0.66(+2.03%)
Jun 28, 2016	33.78	34.32	32.33	32.42	135,687	-1.16(-3.44%)
Jun 27, 2016	33.64	33.76	32.82	33.57	121,252	-0.33(-0.97%)
Jun 24, 2016	33.32	34.32	32.93	33.90	315,859	+0.22(+0.66%)
Jun 23, 2016	33.29	33.76	33.20	33.68	57,573	+0.73(+2.21%)
Jun 22, 2016	32.51	33.10	32.50	32.95	110,139	+0.38(+1.17%)
Jun 21, 2016	32.85	32.85	32.30	32.57	58,642	-0.40(-1.21%)
Jun 20, 2016	32.91	33.47	32.90	32.97	69,721	+0.36(+1.09%)
Jun 17, 2016	33.14	33.19	32.44	32.61	179,924	-0.63(-1.90%)
Jun 16, 2016	32.93	33.54	32.83	33.24	102,571	+0.05(+0.16%)
Jun 15, 2016	33.14	33.88	32.98	33.19	108,823	+0.04(+0.13%)
Jun 14, 2016	33.33	33.60	32.84	33.14	98,874	-0.18(-0.53%)
Jun 13, 2016	33.85	34.18	33.12	33.32	122,945	-0.86(-2.52%)
Jun 10, 2016	33.88	34.42	33.49	34.18	72,211	-0.12(-0.36%)
Jun 09, 2016	34.63	34.63	34.10	34.31	86,022	-0.36(-1.03%)
Jun 08, 2016	34.10	34.74	33.82	34.66	74,572	+0.50(+1.46%)
Jun 07, 2016	33.91	34.36	33.70	34.17	78,731	+0.36(+1.05%)
Jun 06, 2016	33.94	34.26	33.79	33.81	53,898	-0.22(-0.65%)
Jun 03, 2016	34.21	35.36	33.55	34.03	81,801	-0.18(-0.52%)
Jun 02, 2016	34.03	34.24	33.59	34.21	90,959	+0.04(+0.13%)

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.