Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	32.95	33.16	32.84	33.12	527,594	+0.04(+0.11%)
Aug 30, 2016	33.26	33.49	33.02	33.08	272,191	-0.13(-0.39%)
Aug 29, 2016	33.06	33.37	32.96	33.21	281,984	+0.15(+0.44%)
Aug 26, 2016	33.00	33.40	32.77	33.06	352,582	+0.16(+0.50%)
Aug 25, 2016	32.48	32.99	32.46	32.90	358,937	+0.25(+0.76%)
Aug 24, 2016	33.03	33.21	32.60	32.65	345,707	-0.38(-1.16%)
Aug 23, 2016	32.97	33.28	32.97	33.04	413,214	+0.27(+0.84%)
Aug 22, 2016	32.91	32.94	32.66	32.76	534,398	-0.38(-1.16%)
Aug 19, 2016	32.71	33.21	32.64	33.15	467,343	+0.21(+0.64%)
Aug 18, 2016	32.51	32.95	32.40	32.93	507,615	+0.42(+1.30%)
Aug 17, 2016	32.20	32.59	32.17	32.51	620,032	+0.25(+0.77%)
Aug 16, 2016	32.08	32.31	31.90	32.27	588,188	+0.06(+0.20%)
Aug 15, 2016	31.88	32.22	31.88	32.20	553,214	+0.40(+1.27%)
Aug 12, 2016	31.82	31.82	31.54	31.80	445,020	-0.11(-0.34%)
Aug 11, 2016	31.57	31.93	31.34	31.91	616,228	+0.52(+1.66%)
Aug 10, 2016	31.19	31.48	31.02	31.39	709,344	+0.32(+1.03%)
Aug 09, 2016	30.98	31.15	30.76	31.07	1,069,287	+0.08(+0.27%)
Aug 08, 2016	30.49	31.05	30.28	30.98	1,203,809	+0.49(+1.62%)
Aug 05, 2016	30.15	30.54	29.70	30.49	1,022,769	+0.56(+1.87%)
Aug 04, 2016	29.04	30.85	28.92	29.93	1,866,538	+0.95(+3.29%)
Aug 03, 2016	28.58	29.26	28.55	28.98	550,320	+0.34(+1.18%)
Aug 02, 2016	28.97	29.06	28.45	28.64	466,959	-0.40(-1.39%)
Aug 01, 2016	28.94	29.44	28.62	29.04	611,049	+0.02(+0.06%)
Jul 29, 2016	29.00	29.42	28.57	29.03	1,289,805	+0.02(+0.06%)
Jul 28, 2016	29.50	29.50	28.88	29.01	1,042,655	-0.63(-2.13%)
Jul 27, 2016	29.58	29.72	29.49	29.64	1,216,537	+0.13(+0.43%)
Jul 26, 2016	29.25	29.73	29.12	29.51	918,739	+0.28(+0.97%)
Jul 25, 2016	29.27	29.42	29.12	29.23	500,891	-0.24(-0.81%)
Jul 22, 2016	29.58	29.73	28.97	29.47	616,455	-0.18(-0.62%)
Jul 21, 2016	30.12	30.29	29.47	29.65	506,254	-0.52(-1.73%)
Jul 20, 2016	30.53	30.59	30.12	30.17	554,683	-0.27(-0.90%)
Jul 19, 2016	30.67	30.78	30.41	30.44	440,582	-0.40(-1.31%)
Jul 18, 2016	30.65	30.88	30.45	30.85	360,720	+0.14(+0.45%)
Jul 15, 2016	30.83	30.98	30.62	30.71	550,829	+0.07(+0.24%)
Jul 14, 2016	30.56	30.84	30.40	30.64	428,375	+0.40(+1.33%)
Jul 13, 2016	30.44	30.50	30.00	30.23	305,822	-0.05(-0.18%)
Jul 12, 2016	29.99	30.42	29.94	30.29	539,094	+0.72(+2.45%)
Jul 11, 2016	29.19	29.74	29.14	29.57	626,501	+0.66(+2.28%)
Jul 08, 2016	28.58	29.10	28.11	28.91	966,913	+0.80(+2.83%)
Jul 07, 2016	28.31	28.75	27.95	28.11	518,667	-0.08(-0.29%)
Jul 06, 2016	27.89	28.20	27.56	28.19	655,394	+0.05(+0.20%)
Jul 05, 2016	28.84	28.97	27.52	28.14	974,934	-1.03(-3.55%)
Jul 01, 2016	29.28	29.17	29.17	29.17	938,105	-0.10(-0.34%)
Jun 30, 2016	29.21	29.34	28.75	29.27	1,928,365	+0.16(+0.57%)
Jun 29, 2016	29.55	29.55	29.04	29.11	783,379	-0.22(-0.75%)
Jun 28, 2016	28.39	29.44	28.39	29.33	1,330,393	+1.38(+4.95%)
Jun 27, 2016	29.71	29.91	27.74	27.95	975,290	-2.12(-7.06%)
Jun 24, 2016	31.87	32.05	30.01	30.07	1,745,959	-3.21(-9.65%)
Jun 23, 2016	32.86	33.41	32.85	33.28	424,494	+0.86(+2.65%)
Jun 22, 2016	32.22	32.51	31.94	32.42	578,447	+0.37(+1.14%)
Jun 21, 2016	32.50	32.50	31.99	32.06	224,740	-0.52(-1.60%)
Jun 20, 2016	32.46	32.93	32.39	32.58	342,674	+0.59(+1.86%)
Jun 17, 2016	31.54	32.10	31.54	31.98	601,485	+0.47(+1.48%)
Jun 16, 2016	31.25	31.54	30.70	31.52	349,049	-0.05(-0.14%)
Jun 15, 2016	31.71	31.95	31.47	31.56	281,211	+0.01(+0.03%)
Jun 14, 2016	31.46	31.79	31.27	31.55	241,877	+0.05(+0.15%)
Jun 13, 2016	31.96	32.23	31.49	31.51	322,780	-0.70(-2.19%)
Jun 10, 2016	33.13	33.51	32.15	32.21	450,609	-0.60(-1.84%)
Jun 09, 2016	32.96	33.24	32.62	32.82	194,076	-0.48(-1.43%)
Jun 08, 2016	33.30	33.56	33.15	33.29	175,491	+0.02(+0.05%)
Jun 07, 2016	33.14	33.40	33.13	33.27	266,031	+0.19(+0.58%)
Jun 06, 2016	32.48	33.20	32.44	33.08	311,783	+0.82(+2.55%)
Jun 03, 2016	32.58	32.59	32.08	32.26	283,467	-0.29(-0.90%)
Jun 02, 2016	32.34	32.55	32.17	32.55	365,770	+0.12(+0.37%)

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.