Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.00	33.12	32.93	33.04	59,247	+0.03(+0.10%)
Aug 30, 2016	33.14	33.14	33.00	33.01	63,624	-0.12(-0.35%)
Aug 29, 2016	32.93	33.15	32.93	33.12	248,052	+0.40(+1.23%)
Aug 26, 2016	33.00	33.22	32.68	32.72	116,521	-0.16(-0.49%)
Aug 25, 2016	32.94	33.03	32.85	32.88	94,232	-0.13(-0.40%)
Aug 24, 2016	33.14	33.14	32.94	33.01	120,745	-0.10(-0.30%)
Aug 23, 2016	33.15	33.20	33.03	33.11	95,381	+0.06(+0.18%)
Aug 22, 2016	33.03	33.11	32.98	33.05	134,901	+0.25(+0.77%)
Aug 19, 2016	32.80	32.86	32.67	32.80	915,893	-0.17(-0.51%)
Aug 18, 2016	32.92	33.05	32.82	32.97	212,547	+0.06(+0.18%)
Aug 17, 2016	32.80	32.96	32.78	32.91	207,691	+0.19(+0.58%)
Aug 16, 2016	32.84	32.87	32.70	32.72	76,960	-0.09(-0.29%)
Aug 15, 2016	32.96	33.00	32.82	32.82	331,083	-0.30(-0.91%)
Aug 12, 2016	33.17	33.27	33.07	33.12	409,407	+0.28(+0.86%)
Aug 11, 2016	33.13	33.13	32.77	32.83	310,837	-0.32(-0.96%)
Aug 10, 2016	33.08	33.20	32.99	33.15	139,192	+0.15(+0.45%)
Aug 09, 2016	32.83	33.02	32.80	33.00	451,600	+0.30(+0.93%)
Aug 08, 2016	32.58	32.75	32.48	32.70	133,304	+0.06(+0.18%)
Aug 05, 2016	32.92	32.92	32.61	32.64	281,437	-0.35(-1.07%)
Aug 04, 2016	32.96	33.14	32.94	32.99	99,002	+0.22(+0.67%)
Aug 03, 2016	32.78	32.81	32.65	32.78	344,201	+0.02(+0.08%)
Aug 02, 2016	32.64	32.95	32.57	32.75	328,813	-0.33(-0.98%)
Aug 01, 2016	33.07	33.23	33.03	33.08	423,150	-0.31(-0.93%)
Jul 29, 2016	33.17	33.42	33.12	33.39	176,600	+0.24(+0.73%)
Jul 28, 2016	33.02	33.22	32.97	33.14	129,155	-0.05(-0.16%)
Jul 27, 2016	32.96	33.20	32.92	33.20	512,307	+0.37(+1.14%)
Jul 26, 2016	32.92	32.96	32.70	32.82	357,433	+0.06(+0.18%)
Jul 25, 2016	32.79	32.88	32.73	32.77	956,158	-0.03(-0.10%)
Jul 22, 2016	32.56	32.87	32.56	32.80	2,074,231	+0.08(+0.24%)
Jul 21, 2016	32.42	32.76	32.37	32.72	392,016	+0.03(+0.10%)
Jul 20, 2016	32.64	32.72	32.60	32.69	1,003,060	-0.17(-0.52%)
Jul 19, 2016	32.84	32.89	32.71	32.86	1,699,094	+0.19(+0.59%)
Jul 18, 2016	32.86	32.88	32.56	32.67	473,393	-0.05(-0.14%)
Jul 15, 2016	32.80	32.81	32.63	32.71	101,172	-0.27(-0.81%)
Jul 14, 2016	32.88	33.02	32.86	32.98	208,512	-0.44(-1.30%)
Jul 13, 2016	33.33	33.43	33.22	33.41	345,645	+0.31(+0.94%)
Jul 12, 2016	33.16	33.23	32.98	33.10	285,402	-0.47(-1.41%)
Jul 11, 2016	33.76	33.82	33.56	33.58	212,835	-0.26(-0.76%)
Jul 08, 2016	33.71	33.84	33.63	33.83	51,198	+0.19(+0.57%)
Jul 07, 2016	33.54	33.77	33.46	33.64	160,643	-0.01(-0.02%)
Jul 06, 2016	33.70	33.73	33.51	33.65	75,965	+0.09(+0.27%)
Jul 05, 2016	33.45	33.71	33.45	33.56	333,889	+0.34(+1.04%)
Jul 01, 2016	33.25	33.21	33.21	33.21	893,724	+0.49(+1.49%)
Jun 30, 2016	32.76	32.97	32.60	32.73	211,238	+0.07(+0.21%)
Jun 29, 2016	32.95	33.02	32.64	32.66	194,823	-0.23(-0.70%)
Jun 28, 2016	33.17	33.17	32.77	32.89	212,942	+0.04(+0.11%)
Jun 27, 2016	33.21	33.21	32.66	32.85	263,057	+0.79(+2.47%)
Jun 24, 2016	32.25	32.25	31.96	32.06	117,923	+0.77(+2.46%)
Jun 23, 2016	31.36	31.44	31.25	31.29	68,409	-0.31(-0.97%)
Jun 22, 2016	31.53	31.65	31.49	31.59	104,811	+0.02(+0.08%)
Jun 21, 2016	31.73	31.74	31.53	31.57	434,075	-0.13(-0.40%)
Jun 20, 2016	31.73	31.77	31.67	31.70	685,952	-0.31(-0.97%)
Jun 17, 2016	32.16	32.16	31.93	32.01	89,587	-0.21(-0.66%)
Jun 16, 2016	32.30	32.46	32.15	32.22	147,704	+0.17(+0.52%)
Jun 15, 2016	31.97	32.16	31.97	32.05	579,353	+0.11(+0.36%)
Jun 14, 2016	32.10	32.14	31.91	31.94	282,093	-0.02(-0.05%)
Jun 13, 2016	31.92	31.96	31.81	31.95	101,794	+0.16(+0.50%)
Jun 10, 2016	31.85	31.96	31.72	31.80	357,237	+0.13(+0.40%)
Jun 09, 2016	31.71	31.76	31.63	31.67	147,977	+0.21(+0.65%)
Jun 08, 2016	31.38	31.52	31.36	31.46	152,387	+0.13(+0.42%)
Jun 07, 2016	31.36	31.41	31.33	31.33	45,138	+0.09(+0.29%)
Jun 06, 2016	31.40	31.40	31.23	31.24	417,563	-0.20(-0.65%)
Jun 03, 2016	31.37	31.46	31.32	31.45	289,720	+0.42(+1.35%)
Jun 02, 2016	30.93	31.11	30.93	31.03	66,885	+0.25(+0.80%)

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.