Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	31.74	31.98	31.57	31.90	3,005,186	+0.32(+1.00%)
Aug 30, 2016	31.92	31.98	31.48	31.58	2,540,271	-0.43(-1.35%)
Aug 29, 2016	31.68	32.05	31.55	32.01	3,034,574	+0.40(+1.27%)
Aug 26, 2016	31.99	32.04	31.51	31.61	2,860,463	-0.43(-1.33%)
Aug 25, 2016	32.28	32.31	31.98	32.04	3,646,483	-0.19(-0.59%)
Aug 24, 2016	32.70	32.73	32.16	32.23	2,813,196	-0.35(-1.07%)
Aug 23, 2016	33.00	33.06	32.49	32.58	2,293,273	-0.36(-1.09%)
Aug 22, 2016	32.66	33.35	32.46	32.94	4,700,286	+0.71(+2.20%)
Aug 19, 2016	31.06	32.26	30.95	32.23	6,069,683	+1.35(+4.37%)
Aug 18, 2016	30.87	31.63	30.74	30.88	6,882,068	+0.58(+1.90%)
Aug 17, 2016	30.12	30.46	29.91	30.31	4,424,812	+0.13(+0.44%)
Aug 16, 2016	30.54	30.60	30.02	30.17	4,431,216	-0.43(-1.42%)
Aug 15, 2016	30.74	30.76	30.42	30.61	2,656,749	-0.29(-0.94%)
Aug 12, 2016	30.48	30.93	30.46	30.90	2,063,377	+0.53(+1.73%)
Aug 11, 2016	30.71	30.79	30.24	30.37	2,054,675	-0.28(-0.92%)
Aug 10, 2016	30.43	30.69	30.36	30.66	1,219,568	+0.23(+0.77%)
Aug 09, 2016	30.25	30.56	30.14	30.42	1,736,162	+0.01(+0.03%)
Aug 08, 2016	30.41	30.41	30.06	30.41	1,730,450	+0.06(+0.19%)
Aug 05, 2016	30.31	30.46	30.11	30.36	2,091,281	+0.10(+0.33%)
Aug 04, 2016	30.27	30.47	30.07	30.26	2,080,944	+0.13(+0.44%)
Aug 03, 2016	30.81	30.81	30.01	30.12	3,001,159	-0.65(-2.11%)
Aug 02, 2016	31.10	31.30	30.71	30.77	2,495,928	-0.53(-1.70%)
Aug 01, 2016	31.14	31.32	30.79	31.31	2,542,870	+0.17(+0.54%)
Jul 29, 2016	30.60	31.22	30.60	31.14	6,964,319	+0.62(+2.02%)
Jul 28, 2016	30.27	30.57	29.96	30.52	3,370,295	+0.33(+1.10%)
Jul 27, 2016	30.56	30.64	30.17	30.19	3,283,712	-0.28(-0.93%)
Jul 26, 2016	30.75	30.93	30.47	30.47	1,741,221	-0.22(-0.71%)
Jul 25, 2016	30.71	30.91	30.51	30.69	1,624,949	-0.06(-0.19%)
Jul 22, 2016	30.69	30.88	30.64	30.75	1,692,968	+0.02(+0.08%)
Jul 21, 2016	30.66	30.72	30.44	30.72	1,879,539	+0.01(+0.03%)
Jul 20, 2016	30.81	30.83	30.57	30.71	1,715,357	+0.02(+0.05%)
Jul 19, 2016	30.48	30.71	30.41	30.70	2,471,438	+0.24(+0.79%)
Jul 18, 2016	30.30	30.58	30.24	30.46	2,274,553	+0.22(+0.72%)
Jul 15, 2016	30.60	30.66	30.22	30.24	3,066,077	-0.37(-1.20%)
Jul 14, 2016	30.29	30.63	30.26	30.61	3,103,031	+0.25(+0.81%)
Jul 13, 2016	30.13	30.40	30.01	30.36	2,479,671	+0.24(+0.80%)
Jul 12, 2016	30.13	30.27	30.04	30.12	2,587,420	-0.12(-0.41%)
Jul 11, 2016	30.41	30.46	30.17	30.24	2,600,606	-0.16(-0.52%)
Jul 08, 2016	30.32	30.26	30.26	30.40	3,708,559	+0.14(+0.47%)
Jul 07, 2016	30.52	30.58	30.20	30.26	2,863,518	-0.16(-0.52%)
Jul 06, 2016	30.40	31.04	30.33	30.42	4,611,662	-0.08(-0.27%)
Jul 05, 2016	30.03	30.66	29.96	30.50	4,558,300	+0.37(+1.24%)
Jul 01, 2016	30.51	30.13	30.13	30.13	3,502,401	-0.27(-0.87%)
Jun 30, 2016	29.34	30.42	29.31	30.39	5,642,604	+1.06(+3.62%)
Jun 29, 2016	29.27	29.50	28.98	29.33	3,072,936	+0.28(+0.97%)
Jun 28, 2016	29.77	30.12	28.79	29.05	4,929,959	-0.69(-2.32%)
Jun 27, 2016	29.14	29.91	29.10	29.74	7,010,018	+0.39(+1.33%)
Jun 24, 2016	28.09	29.56	27.98	29.35	7,141,957	+0.62(+2.17%)
Jun 23, 2016	28.99	29.03	28.59	28.72	2,466,358	+0.02(+0.06%)
Jun 22, 2016	29.00	29.10	28.71	28.71	1,955,776	-0.29(-1.00%)
Jun 21, 2016	28.80	29.15	28.70	29.00	3,631,435	+0.23(+0.81%)
Jun 20, 2016	29.10	29.26	28.75	28.77	2,850,059	-0.20(-0.69%)
Jun 17, 2016	28.96	29.01	28.61	28.96	3,501,250	-0.07(-0.23%)
Jun 16, 2016	28.38	29.06	28.37	29.03	3,401,220	+0.65(+2.28%)
Jun 15, 2016	28.62	28.67	28.31	28.38	2,741,400	-0.14(-0.50%)
Jun 14, 2016	28.47	28.60	28.32	28.52	3,752,176	-0.07(-0.26%)
Jun 13, 2016	28.73	28.95	28.40	28.60	3,754,351	-0.27(-0.92%)
Jun 10, 2016	28.80	28.95	28.67	28.86	3,195,868	-0.12(-0.40%)
Jun 09, 2016	28.67	29.04	28.59	28.98	3,197,310	+0.30(+1.04%)
Jun 08, 2016	28.47	28.70	28.32	28.68	4,049,891	+0.12(+0.41%)
Jun 07, 2016	28.24	28.75	28.18	28.57	4,123,500	+0.32(+1.15%)
Jun 06, 2016	28.71	28.79	28.17	28.24	4,563,565	-0.55(-1.90%)
Jun 03, 2016	28.62	28.93	28.53	28.79	3,356,777	+0.32(+1.14%)
Jun 02, 2016	28.57	28.72	28.40	28.47	3,002,925	-0.12(-0.44%)

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.