Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	31.45	31.79	31.32	31.65	4,316,791	+0.06(+0.20%)
Aug 30, 2016	31.66	31.74	31.45	31.58	3,020,804	-0.04(-0.14%)
Aug 29, 2016	31.51	31.80	31.51	31.63	2,721,088	+0.21(+0.68%)
Aug 26, 2016	31.57	31.70	31.24	31.41	2,144,767	-0.04(-0.11%)
Aug 25, 2016	31.47	31.49	31.33	31.45	1,859,328	-0.02(-0.06%)
Aug 24, 2016	31.77	31.84	31.36	31.47	3,035,484	-0.38(-1.20%)
Aug 23, 2016	31.68	32.09	31.63	31.85	3,513,889	+0.29(+0.93%)
Aug 22, 2016	31.39	31.58	31.20	31.56	3,138,294	+0.16(+0.51%)
Aug 19, 2016	31.28	31.54	31.24	31.40	3,422,539	-0.01(-0.03%)
Aug 18, 2016	31.64	31.64	31.41	31.41	3,712,056	-0.23(-0.73%)
Aug 17, 2016	31.59	31.71	31.29	31.64	3,855,109	-0.04(-0.11%)
Aug 16, 2016	32.15	32.22	31.66	31.67	3,093,182	-0.57(-1.77%)
Aug 15, 2016	32.24	32.48	32.18	32.24	2,163,136	+0.07(+0.22%)
Aug 12, 2016	32.17	32.29	31.91	32.17	2,606,213	-0.10(-0.30%)
Aug 11, 2016	32.39	32.57	32.18	32.27	3,288,015	-0.10(-0.30%)
Aug 10, 2016	32.37	32.46	32.18	32.37	2,239,860	+0.05(+0.17%)
Aug 09, 2016	32.61	32.64	32.22	32.32	2,890,578	-0.22(-0.69%)
Aug 08, 2016	32.68	32.73	32.45	32.54	2,821,803	-0.17(-0.52%)
Aug 05, 2016	32.57	32.78	32.46	32.71	2,298,596	+0.35(+1.08%)
Aug 04, 2016	32.62	32.66	32.23	32.36	3,118,504	-0.25(-0.77%)
Aug 03, 2016	32.45	32.64	32.26	32.61	2,811,360	+0.20(+0.61%)
Aug 02, 2016	32.38	32.47	32.20	32.41	3,266,608	-0.02(-0.05%)
Aug 01, 2016	32.58	32.66	32.27	32.43	4,156,809	-0.11(-0.33%)
Jul 29, 2016	32.84	32.88	32.43	32.54	6,644,716	-0.35(-1.06%)
Jul 28, 2016	32.49	33.34	32.37	32.89	7,544,621	+0.38(+1.18%)
Jul 27, 2016	32.14	32.69	32.07	32.50	9,018,677	+0.53(+1.65%)
Jul 26, 2016	31.36	32.02	31.17	31.98	10,504,898	+1.45(+4.73%)
Jul 25, 2016	30.17	30.59	30.09	30.53	6,239,755	+0.39(+1.30%)
Jul 22, 2016	29.75	30.36	29.52	30.14	8,651,536	+0.39(+1.32%)
Jul 21, 2016	30.62	30.67	29.71	29.75	9,557,963	-0.87(-2.85%)
Jul 20, 2016	30.30	30.75	30.17	30.62	2,998,734	+0.48(+1.60%)
Jul 19, 2016	30.17	30.33	30.03	30.14	3,421,226	-0.10(-0.32%)
Jul 18, 2016	30.49	30.51	30.14	30.24	3,745,107	-0.16(-0.53%)
Jul 15, 2016	30.41	30.48	30.22	30.40	3,612,629	+0.05(+0.18%)
Jul 14, 2016	30.37	30.54	30.27	30.34	5,606,253	+0.24(+0.80%)
Jul 13, 2016	29.82	30.34	29.78	30.10	6,839,915	+0.31(+1.05%)
Jul 12, 2016	29.41	29.90	29.35	29.79	4,623,698	+0.54(+1.83%)
Jul 11, 2016	28.79	29.36	28.79	29.26	4,776,257	+0.52(+1.80%)
Jul 08, 2016	28.10	28.81	27.83	28.74	4,965,322	+0.91(+3.27%)
Jul 07, 2016	27.66	27.86	27.61	27.83	3,159,172	+0.25(+0.91%)
Jul 06, 2016	27.10	27.59	27.04	27.58	3,159,289	+0.41(+1.53%)
Jul 05, 2016	27.41	27.51	26.95	27.16	3,145,556	-0.44(-1.61%)
Jul 01, 2016	27.55	27.61	27.61	27.61	3,458,133	+0.10(+0.36%)
Jun 30, 2016	27.12	27.70	26.91	27.51	4,938,292	+0.42(+1.54%)
Jun 29, 2016	26.84	27.21	26.78	27.09	4,421,025	+0.49(+1.84%)
Jun 28, 2016	26.29	26.68	26.15	26.60	5,623,779	+0.57(+2.19%)
Jun 27, 2016	26.47	26.57	25.88	26.04	6,266,595	-0.80(-2.98%)
Jun 24, 2016	26.76	27.19	26.66	26.84	11,428,296	-1.16(-4.13%)
Jun 23, 2016	28.04	28.19	27.77	27.99	3,680,993	+0.24(+0.87%)
Jun 22, 2016	27.88	28.21	27.72	27.75	3,040,124	-0.13(-0.48%)
Jun 21, 2016	27.96	28.03	27.80	27.88	2,323,780	-0.01(-0.03%)
Jun 20, 2016	27.79	28.25	27.76	27.89	3,416,281	+0.43(+1.55%)
Jun 17, 2016	27.33	27.55	27.10	27.47	5,034,013	+0.20(+0.72%)
Jun 16, 2016	26.74	27.34	26.53	27.27	5,915,846	+0.43(+1.59%)
Jun 15, 2016	27.13	27.18	26.81	26.84	5,053,002	-0.20(-0.72%)
Jun 14, 2016	27.31	27.50	26.75	27.04	5,273,968	-0.39(-1.43%)
Jun 13, 2016	27.59	27.73	27.42	27.43	3,777,135	-0.35(-1.25%)
Jun 10, 2016	28.07	28.07	27.63	27.78	2,916,548	-0.53(-1.88%)
Jun 09, 2016	28.20	28.36	27.97	28.31	1,964,464	-0.15(-0.53%)
Jun 08, 2016	28.40	28.57	28.28	28.46	3,559,001	+0.07(+0.25%)
Jun 07, 2016	28.11	28.59	27.99	28.39	3,914,407	+0.31(+1.11%)
Jun 06, 2016	28.49	28.60	27.92	28.08	3,941,659	-0.40(-1.40%)
Jun 03, 2016	28.57	28.57	28.23	28.48	2,831,255	-0.09(-0.31%)
Jun 02, 2016	28.80	28.82	28.40	28.57	3,420,382	-0.36(-1.23%)

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.