Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	25.12	25.28	24.74	25.26	4,286,074	+0.21(+0.86%)
Aug 30, 2016	24.73	25.08	24.73	25.04	2,627,688	+0.26(+1.07%)
Aug 29, 2016	24.56	24.98	24.46	24.78	3,258,498	+0.28(+1.15%)
Aug 26, 2016	24.38	24.65	24.13	24.50	4,684,933	+0.21(+0.85%)
Aug 25, 2016	24.12	24.40	23.90	24.29	2,601,213	+0.12(+0.48%)
Aug 24, 2016	24.09	24.35	23.74	24.17	2,115,337	+0.00(+0.00%)
Aug 23, 2016	24.27	24.37	24.03	24.17	2,505,344	+0.02(+0.07%)
Aug 22, 2016	23.96	24.18	23.92	24.16	2,593,438	+0.02(+0.10%)
Aug 19, 2016	23.93	24.17	23.92	24.13	2,723,590	+0.12(+0.52%)
Aug 18, 2016	23.60	24.04	23.36	24.01	2,865,006	+0.32(+1.36%)
Aug 17, 2016	23.58	23.81	23.56	23.69	2,292,921	+0.04(+0.17%)
Aug 16, 2016	23.50	23.80	23.18	23.65	2,237,637	+0.01(+0.03%)
Aug 15, 2016	23.34	23.71	23.25	23.64	1,982,036	+0.40(+1.74%)
Aug 12, 2016	23.17	23.24	22.93	23.23	1,854,008	-0.12(-0.50%)
Aug 11, 2016	23.44	23.52	23.17	23.35	2,088,475	-0.02(-0.11%)
Aug 10, 2016	23.76	23.80	23.32	23.37	2,796,743	-0.40(-1.70%)
Aug 09, 2016	23.78	23.93	23.65	23.78	2,662,669	+0.05(+0.21%)
Aug 08, 2016	23.94	24.10	23.69	23.73	2,749,815	-0.12(-0.52%)
Aug 05, 2016	23.16	23.90	23.10	23.85	4,439,241	+0.96(+4.18%)
Aug 04, 2016	22.62	22.94	22.58	22.89	3,098,562	+0.21(+0.95%)
Aug 03, 2016	22.29	22.69	22.08	22.68	3,259,645	+0.36(+1.59%)
Aug 02, 2016	22.62	22.80	22.08	22.32	3,800,142	-0.26(-1.13%)
Aug 01, 2016	23.03	23.13	22.49	22.58	4,664,067	-0.44(-1.90%)
Jul 29, 2016	23.09	23.24	22.87	23.02	4,068,635	-0.21(-0.92%)
Jul 28, 2016	23.02	23.43	22.79	23.23	5,793,663	+0.13(+0.57%)
Jul 27, 2016	22.79	23.41	22.55	23.10	9,145,910	+1.15(+5.23%)
Jul 26, 2016	21.76	22.11	21.47	21.95	4,913,844	+0.24(+1.10%)
Jul 25, 2016	21.77	21.80	21.56	21.71	2,872,427	-0.01(-0.04%)
Jul 22, 2016	21.59	21.80	21.28	21.72	3,546,748	+0.26(+1.19%)
Jul 21, 2016	21.50	21.69	21.19	21.47	3,362,184	+0.02(+0.12%)
Jul 20, 2016	21.42	21.52	21.18	21.44	2,573,316	+0.07(+0.35%)
Jul 19, 2016	21.29	21.56	21.15	21.37	2,246,806	+0.02(+0.08%)
Jul 18, 2016	21.47	21.54	21.25	21.35	2,924,220	-0.12(-0.58%)
Jul 15, 2016	21.67	21.69	21.38	21.47	2,734,643	-0.01(-0.04%)
Jul 14, 2016	21.56	21.56	21.33	21.48	3,473,566	+0.39(+1.84%)
Jul 13, 2016	21.07	21.23	20.86	21.09	3,460,469	-0.05(-0.23%)
Jul 12, 2016	20.93	21.27	20.77	21.14	5,081,423	+0.56(+2.73%)
Jul 11, 2016	20.64	20.86	20.48	20.58	4,338,292	+0.16(+0.77%)
Jul 08, 2016	20.49	20.15	20.15	20.43	5,751,996	+0.27(+1.35%)
Jul 07, 2016	20.23	20.40	19.90	20.15	5,742,953	+0.80(+4.14%)
Jul 05, 2016	20.20	20.24	19.01	19.35	8,626,014	-1.22(-5.94%)
Jul 01, 2016	20.58	20.57	20.57	20.57	5,210,357	-0.17(-0.84%)
Jun 30, 2016	20.88	21.02	20.52	20.75	8,398,667	+0.12(+0.56%)
Jun 29, 2016	20.15	20.66	20.04	20.63	5,887,785	+0.50(+2.46%)
Jun 28, 2016	19.91	20.23	19.70	20.14	5,797,636	+0.66(+3.39%)
Jun 27, 2016	20.57	20.73	19.27	19.48	5,680,112	-1.40(-6.72%)
Jun 24, 2016	21.75	22.11	20.87	20.88	9,282,007	-2.37(-10.19%)
Jun 23, 2016	22.66	23.26	22.55	23.25	3,652,857	+0.98(+4.41%)
Jun 22, 2016	22.14	22.53	21.97	22.27	3,561,578	+0.12(+0.56%)
Jun 21, 2016	22.08	22.18	21.75	22.14	2,351,200	+0.12(+0.56%)
Jun 20, 2016	22.43	22.64	21.97	22.02	3,136,708	+0.03(+0.15%)
Jun 17, 2016	21.92	22.22	21.73	21.99	6,267,041	+0.17(+0.76%)
Jun 16, 2016	22.00	22.13	21.59	21.82	4,764,013	-0.40(-1.82%)
Jun 15, 2016	22.23	22.77	22.10	22.23	4,200,188	+0.08(+0.37%)
Jun 14, 2016	22.59	22.84	22.04	22.14	4,081,791	-0.58(-2.54%)
Jun 13, 2016	22.84	23.20	22.72	22.72	3,627,674	-0.39(-1.68%)
Jun 10, 2016	23.31	23.36	23.01	23.11	3,247,109	-0.59(-2.47%)
Jun 09, 2016	23.88	23.91	23.46	23.69	4,143,082	-0.34(-1.41%)
Jun 08, 2016	23.96	24.19	23.84	24.03	2,710,866	+0.07(+0.28%)
Jun 07, 2016	24.32	24.32	23.93	23.97	4,447,151	-0.08(-0.34%)
Jun 06, 2016	23.46	24.13	23.41	24.05	4,848,251	+0.65(+2.79%)
Jun 03, 2016	23.22	23.43	22.66	23.40	5,531,290	-0.27(-1.15%)
Jun 02, 2016	23.36	23.67	23.24	23.67	2,786,624	+0.23(+0.99%)

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.