Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.34	33.53	32.41	32.51	3,344,096	-1.08(-3.23%)
Aug 30, 2016	33.95	34.14	33.52	33.59	2,553,533	-0.34(-1.00%)
Aug 29, 2016	33.25	33.94	33.05	33.93	2,595,541	+0.61(+1.84%)
Aug 26, 2016	33.70	34.00	33.04	33.32	2,694,593	-0.38(-1.12%)
Aug 25, 2016	33.63	33.91	33.44	33.69	2,464,425	-0.01(-0.03%)
Aug 24, 2016	33.45	34.05	33.28	33.70	3,384,603	+0.04(+0.11%)
Aug 23, 2016	33.46	33.87	33.31	33.67	2,547,725	+0.13(+0.39%)
Aug 22, 2016	33.63	33.78	33.17	33.53	3,239,836	-0.51(-1.50%)
Aug 19, 2016	33.74	34.14	33.42	34.04	3,244,256	+0.15(+0.45%)
Aug 18, 2016	33.76	34.10	33.52	33.89	9,792,586	+0.35(+1.04%)
Aug 17, 2016	33.70	33.81	33.41	33.54	2,334,157	-0.25(-0.73%)
Aug 16, 2016	33.19	33.99	32.73	33.79	3,400,609	+0.45(+1.36%)
Aug 15, 2016	33.30	33.50	33.08	33.34	2,224,962	+0.17(+0.51%)
Aug 12, 2016	33.00	33.35	32.67	33.17	2,434,895	+0.25(+0.74%)
Aug 11, 2016	32.16	33.20	32.00	32.92	3,528,118	+1.01(+3.16%)
Aug 10, 2016	32.15	32.53	31.87	31.91	3,321,628	-0.17(-0.53%)
Aug 09, 2016	31.77	32.39	31.03	32.08	6,570,410	+0.52(+1.64%)
Aug 08, 2016	31.82	32.28	31.48	31.56	6,800,188	+0.12(+0.39%)
Aug 05, 2016	31.24	31.58	30.84	31.44	6,149,934	+0.14(+0.45%)
Aug 04, 2016	31.86	32.10	31.16	31.30	5,914,151	-0.71(-2.21%)
Aug 03, 2016	32.49	32.57	31.21	32.01	8,570,735	-0.38(-1.16%)
Aug 02, 2016	32.51	32.86	31.85	32.38	5,660,464	+0.06(+0.17%)
Aug 01, 2016	33.17	33.19	32.24	32.33	4,268,770	-1.25(-3.72%)
Jul 29, 2016	32.72	33.64	32.61	33.58	4,058,113	+0.46(+1.39%)
Jul 28, 2016	32.66	33.41	32.58	33.12	4,328,566	+0.36(+1.09%)
Jul 27, 2016	32.91	33.37	32.26	32.76	4,295,494	-0.06(-0.17%)
Jul 26, 2016	32.25	32.83	32.01	32.82	2,668,441	+0.39(+1.19%)
Jul 25, 2016	32.58	32.75	31.95	32.43	2,752,959	-0.50(-1.51%)
Jul 22, 2016	33.32	33.32	32.68	32.93	2,804,274	-0.21(-0.62%)
Jul 21, 2016	33.86	34.38	33.08	33.13	2,405,753	-0.72(-2.14%)
Jul 20, 2016	33.86	34.20	33.40	33.86	2,686,885	-0.33(-0.96%)
Jul 19, 2016	34.48	34.59	34.02	34.19	2,035,324	-0.49(-1.41%)
Jul 18, 2016	34.52	34.99	34.37	34.68	2,472,727	+0.08(+0.24%)
Jul 15, 2016	34.58	34.92	34.43	34.59	2,021,200	+0.14(+0.41%)
Jul 14, 2016	34.94	34.96	34.22	34.45	1,953,135	+0.08(+0.25%)
Jul 13, 2016	34.95	35.04	33.70	34.37	2,224,604	-0.53(-1.51%)
Jul 12, 2016	34.43	35.17	34.37	34.89	3,156,744	+1.09(+3.23%)
Jul 11, 2016	34.00	34.33	33.76	33.80	2,454,572	-0.02(-0.06%)
Jul 08, 2016	34.56	33.96	33.38	33.82	3,187,919	-0.14(-0.42%)
Jul 07, 2016	34.40	34.86	33.62	33.96	4,494,154	-0.10(-0.30%)
Jul 06, 2016	33.44	34.09	33.30	34.07	3,291,768	+0.53(+1.57%)
Jul 05, 2016	33.42	33.65	33.08	33.54	3,625,754	-0.57(-1.68%)
Jul 01, 2016	33.75	34.11	34.11	34.11	2,693,724	+0.39(+1.17%)
Jun 30, 2016	34.18	34.18	33.31	33.72	3,348,270	-0.41(-1.21%)
Jun 29, 2016	33.43	34.39	33.21	34.13	3,336,758	+1.17(+3.54%)
Jun 28, 2016	32.61	33.00	32.27	32.97	3,634,422	+1.02(+3.18%)
Jun 27, 2016	32.78	33.10	31.75	31.95	4,354,002	-1.03(-3.13%)
Jun 24, 2016	32.95	33.81	32.78	32.98	4,005,539	-1.75(-5.03%)
Jun 23, 2016	34.81	34.94	34.49	34.73	4,331,831	+0.15(+0.43%)
Jun 22, 2016	34.86	34.86	34.11	34.58	3,703,801	-0.08(-0.22%)
Jun 21, 2016	34.42	34.70	33.98	34.66	3,560,843	+0.11(+0.33%)
Jun 20, 2016	35.44	35.57	34.53	34.55	3,458,374	-0.14(-0.41%)
Jun 17, 2016	34.01	34.73	34.01	34.69	4,171,609	+0.94(+2.79%)
Jun 16, 2016	34.03	34.07	33.06	33.75	4,383,700	-0.58(-1.70%)
Jun 15, 2016	34.18	34.95	34.00	34.33	3,862,777	-0.14(-0.41%)
Jun 14, 2016	33.87	34.51	33.86	34.47	3,489,851	+0.47(+1.38%)
Jun 13, 2016	33.95	34.68	33.83	34.00	3,724,944	-0.33(-0.96%)
Jun 10, 2016	34.69	34.98	34.20	34.33	4,430,658	-0.90(-2.56%)
Jun 09, 2016	34.85	35.57	34.67	35.23	3,781,465	-0.23(-0.64%)
Jun 08, 2016	35.67	36.30	35.33	35.46	5,171,040	+0.22(+0.61%)
Jun 07, 2016	34.11	35.27	33.95	35.24	5,188,233	+1.45(+4.28%)
Jun 06, 2016	33.07	33.80	32.81	33.79	3,791,422	+1.22(+3.75%)
Jun 03, 2016	33.36	33.56	32.45	32.57	3,411,611	-0.74(-2.23%)
Jun 02, 2016	33.08	33.37	32.95	33.31	3,930,824	-0.04(-0.11%)

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.