Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	35.82	35.97	35.77	35.90	47,343	+0.20(+0.56%)
Aug 30, 2016	35.90	35.93	35.63	35.70	36,942	-0.31(-0.85%)
Aug 29, 2016	35.70	36.04	35.69	36.00	71,854	+0.18(+0.49%)
Aug 26, 2016	36.47	36.71	35.72	35.83	162,986	-0.49(-1.35%)
Aug 25, 2016	36.30	36.69	36.30	36.32	64,701	+0.06(+0.17%)
Aug 24, 2016	36.40	36.56	36.20	36.26	30,993	-0.38(-1.05%)
Aug 23, 2016	36.73	36.91	36.58	36.64	66,966	+0.18(+0.50%)
Aug 22, 2016	36.33	36.53	36.33	36.46	86,409	+0.40(+1.11%)
Aug 19, 2016	36.03	36.32	35.97	36.06	27,669	-0.12(-0.34%)
Aug 18, 2016	36.11	36.23	36.00	36.18	74,537	+0.34(+0.94%)
Aug 17, 2016	35.62	35.84	35.47	35.84	172,779	+0.28(+0.78%)
Aug 16, 2016	35.48	35.78	35.33	35.57	651,768	-0.25(-0.68%)
Aug 15, 2016	35.75	35.93	35.69	35.81	108,911	+0.17(+0.47%)
Aug 12, 2016	35.86	35.90	35.48	35.64	100,002	-0.04(-0.11%)
Aug 11, 2016	35.77	35.94	35.54	35.68	107,245	+0.18(+0.50%)
Aug 10, 2016	35.58	35.78	35.51	35.51	81,464	+0.03(+0.09%)
Aug 09, 2016	35.67	35.94	35.38	35.48	96,611	+0.21(+0.61%)
Aug 08, 2016	35.25	35.79	35.19	35.26	112,526	-0.13(-0.37%)
Aug 05, 2016	35.14	35.46	35.08	35.39	268,372	+0.08(+0.22%)
Aug 04, 2016	35.21	35.95	35.21	35.31	167,937	+0.25(+0.70%)
Aug 03, 2016	35.08	35.17	34.88	35.07	57,286	-0.43(-1.21%)
Aug 02, 2016	35.61	35.69	35.40	35.50	133,105	+0.04(+0.11%)
Aug 01, 2016	35.44	35.75	35.31	35.46	415,870	-0.21(-0.58%)
Jul 29, 2016	35.25	35.84	35.08	35.67	145,117	+0.87(+2.51%)
Jul 28, 2016	34.67	34.80	34.49	34.79	46,102	+0.02(+0.07%)
Jul 27, 2016	34.71	35.17	34.46	34.77	6,484	+0.08(+0.24%)
Jul 26, 2016	34.59	34.94	34.39	34.69	51,129	+0.40(+1.16%)
Jul 25, 2016	34.23	34.40	34.04	34.29	65,094	+0.21(+0.61%)
Jul 22, 2016	33.90	34.19	33.80	34.08	57,867	+0.28(+0.82%)
Jul 21, 2016	33.93	33.97	33.69	33.80	59,317	-0.13(-0.38%)
Jul 20, 2016	33.77	34.06	33.43	33.93	96,179	+0.12(+0.36%)
Jul 19, 2016	33.77	33.85	33.66	33.81	130,531	-0.15(-0.43%)
Jul 18, 2016	33.93	33.99	33.83	33.96	63,728	+0.03(+0.09%)
Jul 15, 2016	34.00	34.05	33.80	33.93	255,894	-0.28(-0.81%)
Jul 14, 2016	34.23	34.39	34.11	34.20	112,326	-0.31(-0.91%)
Jul 13, 2016	34.87	34.87	34.47	34.52	65,292	-0.31(-0.88%)
Jul 12, 2016	34.59	35.21	34.35	34.82	76,574	+0.55(+1.61%)
Jul 11, 2016	34.44	34.44	34.20	34.27	28,762	-0.21(-0.61%)
Jul 08, 2016	34.38	34.50	34.30	34.48	28,720	+0.59(+1.73%)
Jul 07, 2016	33.87	34.30	33.77	33.90	19,462	+0.51(+1.54%)
Jul 05, 2016	33.40	33.55	33.28	33.38	131,189	+0.11(+0.32%)
Jul 01, 2016	33.27	33.27	33.27	33.27	46,954	+0.29(+0.86%)
Jun 30, 2016	32.81	33.06	32.71	32.99	52,637	+0.33(+1.00%)
Jun 29, 2016	32.60	32.80	32.55	32.66	69,298	+0.69(+2.16%)
Jun 28, 2016	32.00	32.94	31.02	31.97	30,033	+0.63(+2.01%)
Jun 27, 2016	31.70	31.70	31.17	31.34	45,689	-0.64(-2.01%)
Jun 24, 2016	32.03	32.91	31.70	31.99	91,922	-1.30(-3.91%)
Jun 23, 2016	33.12	33.29	32.96	33.29	31,604	+0.69(+2.12%)
Jun 22, 2016	32.72	32.73	32.51	32.60	64,035	+0.34(+1.06%)
Jun 21, 2016	32.35	32.42	32.20	32.26	62,489	-0.02(-0.05%)
Jun 20, 2016	32.43	32.51	32.27	32.27	32,434	+0.20(+0.63%)
Jun 17, 2016	32.20	32.20	31.98	32.07	62,118	-0.11(-0.35%)
Jun 16, 2016	31.91	32.30	31.77	32.18	76,371	+0.22(+0.68%)
Jun 15, 2016	31.85	32.19	31.46	31.97	60,467	+0.42(+1.33%)
Jun 14, 2016	31.82	31.83	31.38	31.55	92,339	-0.59(-1.84%)
Jun 13, 2016	32.29	32.39	32.05	32.14	76,332	-0.16(-0.51%)
Jun 10, 2016	32.57	32.73	32.23	32.30	68,580	-0.50(-1.53%)
Jun 09, 2016	32.57	32.86	32.57	32.81	23,573	+0.33(+1.01%)
Jun 08, 2016	32.36	32.51	32.36	32.48	49,028	+0.11(+0.35%)
Jun 07, 2016	32.21	32.47	32.21	32.36	68,900	+0.15(+0.46%)
Jun 06, 2016	32.30	32.33	32.01	32.21	70,702	-0.04(-0.12%)
Jun 03, 2016	32.01	32.30	31.77	32.25	71,937	+0.71(+2.25%)
Jun 02, 2016	31.44	31.60	31.43	31.54	94,213	+0.03(+0.09%)
Jun 01, 2016	31.49	31.59	31.32	31.51	259,660	+0.14(+0.45%)
May 31, 2016	31.27	31.52	30.85	31.37	85,712	+0.48(+1.54%)
May 27, 2016	30.97	30.89	30.89	30.89	148,373	-0.03(-0.11%)
May 26, 2016	30.97	31.06	30.87	30.93	26,279	+0.01(+0.02%)
May 25, 2016	30.82	30.97	30.73	30.92	105,846	+0.28(+0.90%)
May 24, 2016	30.61	30.72	30.54	30.64	96,714	-0.04(-0.15%)
May 23, 2016	30.83	30.90	30.67	30.69	35,501	-0.17(-0.56%)
May 20, 2016	30.84	30.96	30.79	30.86	28,648	+0.20(+0.66%)
May 19, 2016	30.70	30.75	30.55	30.66	69,039	-0.25(-0.80%)
May 18, 2016	31.15	31.36	30.91	30.91	137,236	-0.31(-0.98%)
May 17, 2016	31.15	31.44	31.15	31.21	131,339	+0.15(+0.48%)
May 16, 2016	30.57	31.09	30.57	31.06	106,556	+0.25(+0.82%)
May 13, 2016	30.89	30.93	30.75	30.81	66,925	-0.28(-0.91%)
May 12, 2016	31.34	31.36	30.97	31.09	59,657	-0.08(-0.26%)
May 11, 2016	31.13	31.34	30.35	31.18	67,140	+0.27(+0.87%)
May 10, 2016	30.70	31.00	30.08	30.91	78,617	+0.27(+0.88%)
May 09, 2016	30.86	31.13	30.64	30.64	64,503	-0.60(-1.91%)
May 06, 2016	31.04	31.27	30.97	31.24	71,272	+0.07(+0.22%)
May 05, 2016	31.21	31.33	31.15	31.17	68,879	+0.25(+0.82%)
May 04, 2016	31.05	31.18	30.80	30.91	97,335	-0.13(-0.43%)
May 03, 2016	31.34	31.42	31.03	31.05	102,120	-0.48(-1.52%)
May 02, 2016	31.41	31.61	31.30	31.53	210,219	+0.27(+0.86%)
Apr 29, 2016	31.06	31.36	31.06	31.26	82,303	+0.28(+0.92%)
Apr 28, 2016	30.88	31.28	30.29	30.97	49,149	+0.44(+1.44%)
Apr 27, 2016	30.56	30.67	30.28	30.53	69,461	-0.32(-1.04%)
Apr 26, 2016	30.90	30.95	30.79	30.85	74,424	+0.02(+0.07%)
Apr 25, 2016	31.06	31.09	30.79	30.83	98,167	-0.17(-0.55%)
Apr 22, 2016	31.09	31.12	30.82	31.00	59,441	-0.40(-1.26%)
Apr 21, 2016	31.71	31.71	31.32	31.40	109,753	-0.49(-1.55%)
Apr 20, 2016	31.92	32.42	31.84	31.89	20,150	-0.18(-0.56%)
Apr 19, 2016	32.00	32.07	31.84	32.07	38,859	+0.54(+1.71%)
Apr 18, 2016	31.43	31.57	31.24	31.53	105,789	+0.38(+1.22%)
Apr 15, 2016	31.00	31.24	31.00	31.15	33,335	+0.24(+0.77%)
Apr 14, 2016	30.97	30.97	30.87	30.91	58,022	-0.09(-0.29%)
Apr 13, 2016	30.97	31.03	30.87	31.00	87,474	+0.19(+0.63%)
Apr 12, 2016	30.56	30.83	30.42	30.81	216,249	+0.42(+1.38%)
Apr 11, 2016	30.42	30.51	30.35	30.39	36,207	+0.18(+0.59%)
Apr 08, 2016	30.24	30.31	30.11	30.21	58,498	+0.10(+0.32%)
Apr 07, 2016	30.17	30.32	29.96	30.11	253,325	-0.34(-1.10%)
Apr 06, 2016	30.40	30.45	30.18	30.45	25,095	+0.50(+1.67%)
Apr 05, 2016	29.94	30.08	29.73	29.95	212,453	-0.27(-0.89%)
Apr 04, 2016	30.54	30.54	30.21	30.22	114,841	-0.38(-1.25%)
Apr 01, 2016	30.20	30.64	30.06	30.60	84,902	-0.14(-0.46%)
Mar 31, 2016	30.79	30.94	30.71	30.74	23,793	+0.01(+0.05%)
Mar 30, 2016	30.62	30.79	30.55	30.73	68,989	+0.45(+1.48%)
Mar 29, 2016	29.69	30.32	29.68	30.28	103,684	+0.69(+2.32%)
Mar 28, 2016	29.56	30.21	29.49	29.59	47,634	+0.18(+0.61%)
Mar 24, 2016	29.35	29.41	29.41	29.41	59,001	+0.08(+0.28%)
Mar 23, 2016	29.28	29.45	29.19	29.33	53,330	-0.17(-0.58%)
Mar 22, 2016	29.58	29.60	29.46	29.50	212,867	-0.07(-0.23%)
Mar 21, 2016	29.54	29.60	29.40	29.57	194,372	+0.07(+0.25%)
Mar 18, 2016	29.46	29.62	29.43	29.49	75,641	+0.04(+0.15%)
Mar 17, 2016	29.33	29.57	29.16	29.45	115,917	+0.42(+1.44%)
Mar 16, 2016	28.50	29.03	28.31	29.03	33,614	+0.46(+1.62%)
Mar 15, 2016	28.74	28.74	28.39	28.57	56,780	-0.02(-0.08%)
Mar 14, 2016	28.78	28.87	28.59	28.59	7,889	-0.35(-1.21%)
Mar 11, 2016	28.67	28.96	28.64	28.94	80,345	+0.53(+1.87%)
Mar 10, 2016	28.52	28.53	28.31	28.41	47,546	-0.02(-0.08%)
Mar 09, 2016	28.58	28.87	28.23	28.43	101,584	-0.14(-0.50%)
Mar 08, 2016	28.54	28.65	28.40	28.57	157,816	-0.07(-0.26%)
Mar 07, 2016	28.48	28.78	28.74	28.65	46,615	-0.09(-0.31%)
Mar 04, 2016	28.45	28.84	28.45	28.74	38,528	+0.61(+2.15%)
Mar 03, 2016	27.92	28.33	27.92	28.13	57,111	+0.43(+1.54%)
Mar 02, 2016	27.45	27.71	27.27	27.71	70,673	+0.15(+0.54%)
Mar 01, 2016	27.57	27.61	27.23	27.56	129,335	+0.55(+2.05%)
Feb 29, 2016	27.20	27.20	26.92	27.00	65,533	-0.25(-0.93%)
Feb 26, 2016	27.58	27.58	27.13	27.26	49,874	-0.40(-1.46%)
Feb 25, 2016	27.31	27.66	27.31	27.66	24,820	+0.22(+0.82%)
Feb 24, 2016	27.26	27.44	26.99	27.44	41,663	+0.34(+1.27%)
Feb 23, 2016	27.03	27.17	26.96	27.09	226,599	-0.03(-0.13%)
Feb 22, 2016	27.02	27.18	27.02	27.13	37,282	+0.36(+1.33%)
Feb 19, 2016	26.47	26.85	26.47	26.77	50,096	+0.27(+1.02%)
Feb 18, 2016	26.47	26.52	26.39	26.50	33,543	-0.08(-0.31%)
Feb 17, 2016	26.28	26.59	26.28	26.59	22,245	+0.46(+1.77%)
Feb 16, 2016	26.22	26.50	25.89	26.12	70,132	+0.31(+1.19%)
Feb 12, 2016	25.80	25.82	25.82	25.82	51,241	-0.37(-1.43%)
Feb 11, 2016	25.99	26.26	25.91	26.19	39,217	-0.07(-0.26%)
Feb 10, 2016	26.18	26.32	26.18	26.26	8,597	-0.12(-0.45%)
Feb 09, 2016	26.27	26.40	26.21	26.38	29,076	+0.07(+0.28%)
Feb 08, 2016	26.21	26.32	26.11	26.30	20,871	-0.11(-0.43%)
Feb 05, 2016	26.66	26.94	26.41	26.42	8,175	-0.52(-1.94%)
Feb 04, 2016	26.84	26.98	26.84	26.94	23,568	+0.12(+0.45%)
Feb 03, 2016	26.53	26.92	26.53	26.82	32,401	+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.