Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	35.80	35.95	35.76	35.88	47,364	+0.20(+0.56%)
Aug 30, 2016	35.89	35.91	35.61	35.68	36,959	-0.31(-0.85%)
Aug 29, 2016	35.68	36.02	35.67	35.99	71,887	+0.18(+0.49%)
Aug 26, 2016	36.46	36.69	35.71	35.81	163,060	-0.49(-1.35%)
Aug 25, 2016	36.29	36.67	36.29	36.30	64,731	+0.06(+0.17%)
Aug 24, 2016	36.39	36.54	36.19	36.24	31,007	-0.38(-1.05%)
Aug 23, 2016	36.71	36.89	36.56	36.62	66,996	+0.18(+0.50%)
Aug 22, 2016	36.32	36.52	36.32	36.44	86,448	+0.40(+1.11%)
Aug 19, 2016	36.02	36.31	35.95	36.04	27,681	-0.12(-0.34%)
Aug 18, 2016	36.10	36.21	35.99	36.16	74,571	+0.34(+0.94%)
Aug 17, 2016	35.60	35.83	35.45	35.83	172,857	+0.28(+0.78%)
Aug 16, 2016	35.46	35.77	35.31	35.55	652,064	-0.25(-0.68%)
Aug 15, 2016	35.74	35.92	35.67	35.80	108,961	+0.17(+0.47%)
Aug 12, 2016	35.84	35.88	35.47	35.63	100,047	-0.04(-0.11%)
Aug 11, 2016	35.75	35.93	35.53	35.67	107,293	+0.18(+0.50%)
Aug 10, 2016	35.56	35.77	35.49	35.49	81,501	+0.03(+0.09%)
Aug 09, 2016	35.65	35.93	35.37	35.46	96,655	+0.21(+0.61%)
Aug 08, 2016	35.23	35.77	35.18	35.24	112,577	-0.13(-0.37%)
Aug 05, 2016	35.12	35.44	35.07	35.37	268,494	+0.08(+0.22%)
Aug 04, 2016	35.19	35.93	35.19	35.30	168,013	+0.25(+0.70%)
Aug 03, 2016	35.06	35.15	34.87	35.05	57,312	-0.43(-1.21%)
Aug 02, 2016	35.60	35.67	35.38	35.48	133,165	+0.04(+0.11%)
Aug 01, 2016	35.42	35.73	35.30	35.44	416,059	-0.21(-0.58%)
Jul 29, 2016	35.23	35.83	35.06	35.65	145,183	+0.87(+2.51%)
Jul 28, 2016	34.65	34.78	34.47	34.78	46,123	+0.02(+0.07%)
Jul 27, 2016	34.69	35.15	34.45	34.75	6,487	+0.08(+0.24%)
Jul 26, 2016	34.57	34.93	34.37	34.67	51,152	+0.40(+1.16%)
Jul 25, 2016	34.22	34.39	34.02	34.27	65,123	+0.21(+0.61%)
Jul 22, 2016	33.89	34.17	33.78	34.06	57,893	+0.28(+0.82%)
Jul 21, 2016	33.91	33.96	33.67	33.79	59,344	-0.13(-0.38%)
Jul 20, 2016	33.76	34.04	33.41	33.92	96,223	+0.12(+0.36%)
Jul 19, 2016	33.76	33.83	33.64	33.80	130,591	-0.15(-0.43%)
Jul 18, 2016	33.92	33.97	33.81	33.94	63,757	+0.03(+0.09%)
Jul 15, 2016	33.98	34.03	33.79	33.91	256,010	-0.28(-0.81%)
Jul 14, 2016	34.22	34.37	34.10	34.19	112,377	-0.31(-0.91%)
Jul 13, 2016	34.85	34.85	34.46	34.50	65,322	-0.31(-0.88%)
Jul 12, 2016	34.57	35.19	34.33	34.81	76,609	+0.55(+1.61%)
Jul 11, 2016	34.42	34.42	34.19	34.26	28,775	-0.21(-0.61%)
Jul 08, 2016	34.36	34.49	34.29	34.47	28,733	+0.59(+1.73%)
Jul 07, 2016	33.86	34.28	33.76	33.88	19,471	+0.51(+1.54%)
Jul 05, 2016	33.38	33.54	33.27	33.37	131,248	+0.11(+0.32%)
Jul 01, 2016	33.26	33.26	33.26	33.26	46,975	+0.29(+0.86%)
Jun 30, 2016	32.80	33.04	32.70	32.97	52,661	+0.33(+1.00%)
Jun 29, 2016	32.59	32.78	32.53	32.65	69,329	+0.69(+2.16%)
Jun 28, 2016	31.99	32.92	31.01	31.96	30,047	+0.63(+2.01%)
Jun 27, 2016	31.68	31.68	31.15	31.33	45,709	-0.64(-2.01%)
Jun 24, 2016	32.01	32.89	31.69	31.97	91,964	-1.30(-3.91%)
Jun 23, 2016	33.11	33.28	32.95	33.28	31,618	+0.69(+2.12%)
Jun 22, 2016	32.70	32.72	32.49	32.59	64,064	+0.34(+1.06%)
Jun 21, 2016	32.33	32.41	32.19	32.24	62,517	-0.02(-0.05%)
Jun 20, 2016	32.42	32.50	32.25	32.26	32,449	+0.20(+0.63%)
Jun 17, 2016	32.19	32.19	31.96	32.06	62,147	-0.11(-0.35%)
Jun 16, 2016	31.89	32.28	31.76	32.17	76,406	+0.22(+0.68%)
Jun 15, 2016	31.83	32.17	31.44	31.95	60,495	+0.42(+1.33%)
Jun 14, 2016	31.80	31.81	31.36	31.54	92,381	-0.59(-1.84%)
Jun 13, 2016	32.27	32.38	32.04	32.13	76,367	-0.16(-0.51%)
Jun 10, 2016	32.55	32.72	32.21	32.29	68,612	-0.50(-1.53%)
Jun 09, 2016	32.55	32.85	32.55	32.79	23,584	+0.33(+1.01%)
Jun 08, 2016	32.35	32.50	32.35	32.46	49,051	+0.11(+0.35%)
Jun 07, 2016	32.19	32.45	32.19	32.35	68,932	+0.15(+0.46%)
Jun 06, 2016	32.29	32.31	32.00	32.20	70,734	-0.04(-0.12%)
Jun 03, 2016	31.99	32.28	31.76	32.24	71,970	+0.71(+2.25%)
Jun 02, 2016	31.42	31.59	31.42	31.53	94,256	+0.03(+0.09%)
Jun 01, 2016	31.48	31.58	31.30	31.50	259,778	+0.14(+0.45%)
May 31, 2016	31.25	31.51	30.83	31.36	85,751	+0.48(+1.54%)
May 27, 2016	30.95	30.88	30.88	30.88	148,440	-0.03(-0.11%)
May 26, 2016	30.96	31.04	30.86	30.91	26,291	+0.01(+0.02%)
May 25, 2016	30.80	30.95	30.72	30.91	105,895	+0.28(+0.90%)
May 24, 2016	30.60	30.71	30.53	30.63	96,758	-0.04(-0.15%)
May 23, 2016	30.82	30.89	30.66	30.68	35,517	-0.17(-0.56%)
May 20, 2016	30.83	30.94	30.77	30.85	28,661	+0.20(+0.66%)
May 19, 2016	30.68	30.74	30.53	30.65	69,071	-0.25(-0.80%)
May 18, 2016	31.13	31.34	30.89	30.89	137,299	-0.31(-0.98%)
May 17, 2016	31.14	31.42	31.13	31.20	131,399	+0.15(+0.48%)
May 16, 2016	30.56	31.07	30.56	31.05	106,604	+0.25(+0.82%)
May 13, 2016	30.88	30.91	30.74	30.80	66,956	-0.28(-0.91%)
May 12, 2016	31.33	31.34	30.96	31.08	59,684	-0.08(-0.26%)
May 11, 2016	31.12	31.33	30.34	31.16	67,170	+0.27(+0.87%)
May 10, 2016	30.68	30.98	30.07	30.89	78,653	+0.27(+0.88%)
May 09, 2016	30.85	31.12	30.62	30.62	64,532	-0.60(-1.91%)
May 06, 2016	31.03	31.26	30.95	31.22	71,305	+0.07(+0.22%)
May 05, 2016	31.20	31.32	31.13	31.15	68,910	+0.25(+0.82%)
May 04, 2016	31.03	31.16	30.79	30.90	97,379	-0.13(-0.43%)
May 03, 2016	31.33	31.41	31.01	31.03	102,167	-0.48(-1.52%)
May 02, 2016	31.39	31.59	31.29	31.51	210,314	+0.27(+0.86%)
Apr 29, 2016	31.05	31.35	31.05	31.24	82,341	+0.28(+0.92%)
Apr 28, 2016	30.87	31.27	30.28	30.96	49,171	+0.44(+1.44%)
Apr 27, 2016	30.54	30.66	30.27	30.52	69,492	-0.32(-1.04%)
Apr 26, 2016	30.89	30.94	30.77	30.84	74,458	+0.02(+0.07%)
Apr 25, 2016	31.04	31.08	30.78	30.82	98,211	-0.17(-0.55%)
Apr 22, 2016	31.08	31.11	30.81	30.99	59,468	-0.40(-1.26%)
Apr 21, 2016	31.69	31.69	31.30	31.39	109,803	-0.49(-1.55%)
Apr 20, 2016	31.91	32.40	31.83	31.88	20,159	-0.18(-0.56%)
Apr 19, 2016	31.98	32.06	31.83	32.06	38,877	+0.54(+1.71%)
Apr 18, 2016	31.42	31.56	31.23	31.52	105,837	+0.38(+1.22%)
Apr 15, 2016	30.99	31.22	30.99	31.14	33,350	+0.24(+0.77%)
Apr 14, 2016	30.95	30.96	30.86	30.90	58,048	-0.09(-0.29%)
Apr 13, 2016	30.95	31.01	30.86	30.99	87,514	+0.19(+0.63%)
Apr 12, 2016	30.54	30.82	30.41	30.80	216,347	+0.42(+1.38%)
Apr 11, 2016	30.41	30.50	30.33	30.38	36,224	+0.18(+0.59%)
Apr 08, 2016	30.23	30.29	30.10	30.20	58,525	+0.10(+0.32%)
Apr 07, 2016	30.15	30.31	29.95	30.10	253,440	-0.34(-1.10%)
Apr 06, 2016	30.38	30.44	30.17	30.44	25,106	+0.50(+1.67%)
Apr 05, 2016	29.93	30.07	29.71	29.94	212,550	-0.27(-0.89%)
Apr 04, 2016	30.53	30.53	30.20	30.21	114,893	-0.38(-1.25%)
Apr 01, 2016	30.18	30.62	30.05	30.59	84,940	-0.14(-0.46%)
Mar 31, 2016	30.78	30.93	30.70	30.73	23,804	+0.02(+0.05%)
Mar 30, 2016	30.61	30.77	30.53	30.71	69,020	+0.45(+1.48%)
Mar 29, 2016	29.67	30.31	29.67	30.27	103,731	+0.69(+2.32%)
Mar 28, 2016	29.55	30.20	29.48	29.58	47,656	+0.18(+0.61%)
Mar 24, 2016	29.34	29.40	29.40	29.40	59,028	+0.08(+0.28%)
Mar 23, 2016	29.27	29.44	29.17	29.32	53,354	-0.17(-0.58%)
Mar 22, 2016	29.57	29.59	29.44	29.49	212,963	-0.07(-0.23%)
Mar 21, 2016	29.53	29.59	29.39	29.56	194,460	+0.07(+0.25%)
Mar 18, 2016	29.45	29.60	29.41	29.48	75,675	+0.04(+0.15%)
Mar 17, 2016	29.32	29.56	29.15	29.44	115,969	+0.42(+1.44%)
Mar 16, 2016	28.49	29.02	28.30	29.02	33,630	+0.46(+1.62%)
Mar 15, 2016	28.73	28.73	28.37	28.55	56,806	-0.02(-0.08%)
Mar 14, 2016	28.76	28.85	28.58	28.58	7,893	-0.35(-1.21%)
Mar 11, 2016	28.66	28.94	28.63	28.93	80,381	+0.53(+1.87%)
Mar 10, 2016	28.51	28.52	28.29	28.40	47,568	-0.02(-0.08%)
Mar 09, 2016	28.57	28.86	28.21	28.42	101,630	-0.14(-0.50%)
Mar 08, 2016	28.53	28.64	28.39	28.56	157,888	-0.07(-0.26%)
Mar 07, 2016	28.46	28.77	28.73	28.64	46,636	-0.09(-0.31%)
Mar 04, 2016	28.44	28.83	28.44	28.73	38,546	+0.61(+2.15%)
Mar 03, 2016	27.90	28.32	27.90	28.12	57,137	+0.43(+1.54%)
Mar 02, 2016	27.43	27.69	27.26	27.69	70,705	+0.15(+0.54%)
Mar 01, 2016	27.55	27.60	27.22	27.55	129,393	+0.55(+2.05%)
Feb 29, 2016	27.19	27.19	26.91	26.99	65,562	-0.25(-0.93%)
Feb 26, 2016	27.57	27.57	27.12	27.25	49,897	-0.40(-1.46%)
Feb 25, 2016	27.30	27.65	27.30	27.65	24,832	+0.22(+0.82%)
Feb 24, 2016	27.24	27.43	26.98	27.43	41,682	+0.34(+1.27%)
Feb 23, 2016	27.02	27.16	26.95	27.08	226,702	-0.03(-0.13%)
Feb 22, 2016	27.01	27.16	27.01	27.12	37,298	+0.36(+1.33%)
Feb 19, 2016	26.46	26.84	26.46	26.76	50,119	+0.27(+1.02%)
Feb 18, 2016	26.46	26.51	26.38	26.49	33,559	-0.08(-0.31%)
Feb 17, 2016	26.27	26.57	26.27	26.57	22,255	+0.46(+1.77%)
Feb 16, 2016	26.21	26.49	25.88	26.11	70,164	+0.31(+1.19%)
Feb 12, 2016	25.79	25.80	25.80	25.80	51,264	-0.37(-1.43%)
Feb 11, 2016	25.98	26.25	25.90	26.18	39,235	-0.07(-0.26%)
Feb 10, 2016	26.17	26.31	26.17	26.25	8,601	-0.12(-0.45%)
Feb 09, 2016	26.25	26.39	26.19	26.37	29,089	+0.07(+0.28%)
Feb 08, 2016	26.20	26.31	26.10	26.29	20,880	-0.11(-0.43%)
Feb 05, 2016	26.65	26.93	26.40	26.40	8,179	-0.52(-1.94%)
Feb 04, 2016	26.83	26.96	26.83	26.93	23,579	+0.12(+0.45%)
Feb 03, 2016	26.51	26.91	26.51	26.81	32,416	+0.74(+2.86%)

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.