Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	32.16	32.33	31.99	32.30	4,801,072	+0.08(+0.26%)
Aug 30, 2016	32.37	32.53	31.91	32.21	5,109,687	-0.16(-0.49%)
Aug 29, 2016	32.13	32.40	32.00	32.37	4,386,911	+0.29(+0.92%)
Aug 26, 2016	33.02	33.18	32.05	32.08	3,561,408	-0.82(-2.50%)
Aug 25, 2016	32.97	33.08	32.86	32.90	1,782,345	-0.04(-0.11%)
Aug 24, 2016	33.01	33.06	32.73	32.94	2,895,991	-0.15(-0.46%)
Aug 23, 2016	33.20	33.32	33.08	33.09	2,315,542	+0.01(+0.02%)
Aug 22, 2016	33.04	33.18	32.89	33.08	2,292,024	+0.11(+0.34%)
Aug 19, 2016	33.32	33.38	32.79	32.97	3,222,582	-0.42(-1.27%)
Aug 18, 2016	33.02	33.39	33.02	33.39	3,182,332	+0.32(+0.98%)
Aug 17, 2016	32.64	33.14	32.49	33.07	3,446,614	+0.35(+1.06%)
Aug 16, 2016	32.70	32.97	32.53	32.72	4,647,088	-0.08(-0.23%)
Aug 15, 2016	33.16	33.30	32.79	32.80	3,107,179	-0.42(-1.25%)
Aug 12, 2016	33.26	33.56	33.17	33.21	3,646,456	+0.04(+0.11%)
Aug 11, 2016	33.07	33.17	32.87	33.17	3,668,284	+0.10(+0.30%)
Aug 10, 2016	33.14	33.20	32.86	33.07	3,794,088	-0.05(-0.14%)
Aug 09, 2016	33.26	33.38	33.05	33.12	3,975,271	-0.14(-0.43%)
Aug 08, 2016	33.23	33.51	33.12	33.26	2,624,531	+0.06(+0.18%)
Aug 05, 2016	33.60	33.63	33.14	33.20	5,123,152	-0.49(-1.46%)
Aug 04, 2016	33.82	34.02	33.57	33.69	2,374,138	-0.15(-0.45%)
Aug 03, 2016	34.11	34.15	33.71	33.85	2,788,894	-0.26(-0.78%)
Aug 02, 2016	34.11	34.15	33.66	34.11	5,932,510	-0.17(-0.51%)
Aug 01, 2016	34.67	34.82	34.24	34.28	4,521,677	-0.47(-1.35%)
Jul 29, 2016	34.15	34.85	34.05	34.75	5,944,402	+0.70(+2.06%)
Jul 28, 2016	34.04	34.22	33.98	34.05	3,397,922	-0.05(-0.16%)
Jul 27, 2016	34.52	34.56	33.82	34.10	3,279,604	-0.47(-1.35%)
Jul 26, 2016	35.04	35.11	34.48	34.57	2,969,110	-0.46(-1.32%)
Jul 25, 2016	35.13	35.21	34.83	35.03	2,402,553	-0.17(-0.47%)
Jul 22, 2016	34.62	35.25	34.62	35.20	2,920,413	+0.48(+1.37%)
Jul 21, 2016	34.22	34.74	34.09	34.72	2,710,204	+0.42(+1.23%)
Jul 20, 2016	34.63	34.73	34.24	34.30	2,899,783	-0.33(-0.96%)
Jul 19, 2016	34.67	34.76	34.31	34.63	2,509,648	-0.04(-0.11%)
Jul 18, 2016	34.72	34.82	34.56	34.67	2,201,912	+0.02(+0.07%)
Jul 15, 2016	34.57	34.80	34.51	34.65	2,797,179	+0.11(+0.33%)
Jul 14, 2016	34.55	34.71	34.29	34.53	3,672,856	-0.19(-0.54%)
Jul 13, 2016	34.67	34.74	34.40	34.72	3,985,770	+0.40(+1.17%)
Jul 12, 2016	34.52	34.69	34.19	34.32	3,243,531	-0.39(-1.11%)
Jul 11, 2016	34.70	34.74	34.30	34.71	2,820,741	-0.14(-0.41%)
Jul 08, 2016	34.34	34.86	34.40	34.85	3,779,340	+0.45(+1.30%)
Jul 07, 2016	35.14	35.20	34.32	34.40	3,413,509	-0.91(-2.57%)
Jul 06, 2016	35.18	35.34	34.96	35.31	3,624,726	+0.05(+0.15%)
Jul 05, 2016	35.10	35.30	34.91	35.26	4,331,200	+0.14(+0.39%)
Jul 01, 2016	35.36	35.12	35.12	35.12	3,755,040	-0.08(-0.24%)
Jun 30, 2016	34.31	35.20	34.17	35.20	6,375,169	+1.00(+2.91%)
Jun 29, 2016	33.78	34.23	33.65	34.21	5,135,349	+0.57(+1.68%)
Jun 28, 2016	33.64	33.70	33.14	33.64	5,748,227	+0.09(+0.27%)
Jun 27, 2016	33.32	33.74	33.26	33.55	5,843,879	+0.25(+0.75%)
Jun 24, 2016	33.05	33.72	33.05	33.30	5,736,217	-0.16(-0.47%)
Jun 23, 2016	33.31	33.47	33.10	33.46	3,920,314	+0.16(+0.48%)
Jun 22, 2016	33.49	33.54	33.26	33.30	2,489,154	-0.14(-0.41%)
Jun 21, 2016	33.53	33.72	33.33	33.44	3,088,781	-0.08(-0.23%)
Jun 20, 2016	33.84	33.99	33.34	33.51	4,077,424	-0.33(-0.98%)
Jun 17, 2016	33.60	33.86	33.34	33.85	4,917,759	+0.17(+0.52%)
Jun 16, 2016	33.48	33.77	33.40	33.67	2,974,245	+0.20(+0.61%)
Jun 15, 2016	33.68	33.69	33.37	33.47	3,899,595	-0.14(-0.40%)
Jun 14, 2016	33.66	33.71	33.32	33.60	4,209,174	-0.02(-0.07%)
Jun 13, 2016	33.53	33.83	33.51	33.63	3,739,413	+0.12(+0.36%)
Jun 10, 2016	33.65	33.87	33.37	33.51	3,599,008	-0.20(-0.58%)
Jun 09, 2016	33.44	33.79	33.44	33.70	3,455,756	+0.25(+0.75%)
Jun 08, 2016	33.35	33.52	33.19	33.45	3,299,410	+0.08(+0.25%)
Jun 07, 2016	33.45	33.87	33.27	33.37	4,456,198	-0.54(-1.58%)
Jun 06, 2016	34.00	34.18	33.82	33.91	3,198,181	-0.04(-0.13%)
Jun 03, 2016	33.80	34.18	33.80	33.95	4,084,466	+0.38(+1.14%)
Jun 02, 2016	33.61	33.78	33.30	33.57	4,084,085	-0.14(-0.42%)

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.