Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	32.54	32.58	31.97	32.27	1,313,880	-0.26(-0.80%)
Aug 30, 2016	32.31	32.54	32.28	32.54	946,079	+0.24(+0.76%)
Aug 29, 2016	32.42	32.59	32.24	32.29	987,791	+0.01(+0.03%)
Aug 26, 2016	32.38	32.79	32.12	32.28	1,016,424	-0.05(-0.16%)
Aug 25, 2016	32.25	32.59	32.25	32.33	1,174,188	+0.05(+0.16%)
Aug 24, 2016	32.34	32.65	32.18	32.28	1,339,037	+0.04(+0.13%)
Aug 23, 2016	32.48	32.80	32.17	32.24	1,350,688	+0.00(+0.00%)
Aug 22, 2016	32.44	32.59	32.06	32.24	1,511,473	-0.19(-0.59%)
Aug 19, 2016	31.93	32.48	31.92	32.43	1,679,314	+0.40(+1.25%)
Aug 18, 2016	31.60	32.07	31.59	32.03	1,714,171	+0.54(+1.70%)
Aug 17, 2016	31.43	31.53	31.28	31.50	1,177,212	+0.11(+0.35%)
Aug 16, 2016	31.19	31.61	31.13	31.39	1,427,419	+0.07(+0.21%)
Aug 15, 2016	31.30	31.58	31.29	31.32	855,965	+0.17(+0.54%)
Aug 12, 2016	31.30	31.30	30.92	31.15	1,823,282	-0.24(-0.77%)
Aug 11, 2016	31.04	31.52	31.04	31.40	1,289,177	+0.44(+1.43%)
Aug 10, 2016	31.33	31.45	30.82	30.95	1,458,290	-0.38(-1.20%)
Aug 09, 2016	31.22	31.72	31.14	31.33	1,302,975	+0.11(+0.35%)
Aug 08, 2016	31.40	31.76	31.19	31.22	1,540,653	-0.03(-0.11%)
Aug 05, 2016	31.01	31.48	30.94	31.25	2,377,937	+0.45(+1.47%)
Aug 04, 2016	30.76	30.83	30.56	30.80	1,146,639	-0.02(-0.05%)
Aug 03, 2016	30.45	30.93	30.42	30.82	937,975	+0.27(+0.88%)
Aug 02, 2016	31.06	31.06	30.22	30.55	1,408,972	-0.03(-0.08%)
Aug 01, 2016	30.58	30.70	30.16	30.57	1,932,672	-0.02(-0.05%)
Jul 29, 2016	31.04	31.04	30.57	30.59	1,612,042	-0.54(-1.72%)
Jul 28, 2016	30.88	31.40	30.73	31.13	2,751,227	+0.27(+0.87%)
Jul 27, 2016	30.09	31.09	29.86	30.86	7,464,311	-3.84(-11.07%)
Jul 26, 2016	34.47	34.74	34.37	34.70	1,635,801	+0.42(+1.22%)
Jul 25, 2016	34.24	34.69	34.11	34.28	855,063	-0.03(-0.07%)
Jul 22, 2016	34.31	34.49	34.02	34.31	617,137	+0.10(+0.29%)
Jul 21, 2016	33.79	34.29	33.57	34.21	1,004,541	+0.48(+1.41%)
Jul 20, 2016	33.23	33.94	33.10	33.73	860,727	+0.62(+1.87%)
Jul 19, 2016	33.29	33.33	32.96	33.11	915,073	-0.18(-0.53%)
Jul 18, 2016	33.04	33.34	32.92	33.29	733,174	+0.33(+1.02%)
Jul 15, 2016	33.21	33.40	32.94	32.95	879,116	-0.09(-0.28%)
Jul 14, 2016	32.96	33.30	32.87	33.04	1,521,954	+0.44(+1.36%)
Jul 13, 2016	32.73	32.95	32.12	32.60	1,514,582	-0.84(-2.50%)
Jul 12, 2016	33.23	33.49	33.18	33.44	1,063,567	+0.64(+1.97%)
Jul 11, 2016	32.54	32.90	32.53	32.79	608,239	+0.43(+1.32%)
Jul 08, 2016	32.00	32.83	31.63	32.37	1,726,085	+0.74(+2.33%)
Jul 07, 2016	31.40	31.96	31.37	31.63	1,316,878	+0.37(+1.18%)
Jul 06, 2016	30.89	31.39	30.73	31.26	1,146,970	+0.34(+1.11%)
Jul 05, 2016	31.52	31.61	30.73	30.92	1,060,455	-0.96(-3.02%)
Jul 01, 2016	31.73	31.88	31.88	31.88	1,643,427	-0.07(-0.21%)
Jun 30, 2016	30.75	31.96	30.64	31.95	2,099,442	+1.29(+4.21%)
Jun 29, 2016	30.07	30.71	29.80	30.66	1,700,425	+1.00(+3.39%)
Jun 28, 2016	29.40	29.82	29.24	29.65	2,376,345	+0.71(+2.46%)
Jun 27, 2016	29.91	30.32	28.75	28.94	2,826,880	-1.97(-6.36%)
Jun 24, 2016	31.61	32.17	30.63	30.91	3,091,498	-2.32(-6.98%)
Jun 23, 2016	33.42	33.42	32.85	33.23	848,712	+0.54(+1.64%)
Jun 22, 2016	32.77	33.05	32.65	32.69	833,388	-0.13(-0.38%)
Jun 21, 2016	33.14	33.18	32.70	32.82	827,701	-0.20(-0.61%)
Jun 20, 2016	32.90	33.34	32.86	33.02	1,267,762	+0.72(+2.23%)
Jun 17, 2016	32.20	32.57	32.07	32.30	1,573,469	+0.18(+0.55%)
Jun 16, 2016	31.79	32.22	31.55	32.12	1,858,058	-0.13(-0.39%)
Jun 15, 2016	32.54	32.76	32.17	32.25	2,099,735	-0.16(-0.49%)
Jun 14, 2016	32.66	32.68	32.21	32.41	1,176,362	-0.41(-1.25%)
Jun 13, 2016	33.30	33.46	32.81	32.82	1,452,249	-0.65(-1.95%)
Jun 10, 2016	33.93	34.00	33.41	33.47	1,313,177	-0.85(-2.46%)
Jun 09, 2016	34.43	34.48	34.22	34.32	549,138	-0.19(-0.56%)
Jun 08, 2016	34.58	34.75	34.39	34.51	583,765	-0.06(-0.17%)
Jun 07, 2016	34.23	34.58	34.12	34.57	964,605	+0.33(+0.98%)
Jun 06, 2016	34.01	34.38	33.76	34.23	1,095,647	+0.37(+1.09%)
Jun 03, 2016	34.91	34.91	33.79	33.87	2,089,848	-1.22(-3.48%)
Jun 02, 2016	34.82	35.09	34.59	35.09	1,382,280	+0.18(+0.53%)

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.