Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.83	22.98	22.76	22.98	9,881	-0.10(-0.43%)
Aug 30, 2016	23.12	23.12	22.93	23.08	7,336	+0.17(+0.74%)
Aug 29, 2016	22.79	23.01	22.76	22.91	4,270	-0.03(-0.13%)
Aug 26, 2016	23.20	23.34	22.78	22.94	8,132	-0.09(-0.39%)
Aug 25, 2016	23.16	23.22	23.03	23.03	23,931	-0.12(-0.52%)
Aug 24, 2016	23.25	23.25	23.13	23.15	12,839	-0.43(-1.82%)
Aug 23, 2016	23.74	23.82	23.55	23.58	76,260	-0.16(-0.67%)
Aug 22, 2016	23.64	23.80	23.64	23.74	10,762	-0.12(-0.50%)
Aug 19, 2016	23.69	23.86	23.69	23.86	14,300	+0.20(+0.85%)
Aug 18, 2016	23.71	23.71	23.58	23.66	8,904	-0.09(-0.38%)
Aug 17, 2016	23.57	23.75	23.57	23.75	7,830	-0.04(-0.15%)
Aug 16, 2016	23.84	23.89	23.75	23.79	35,072	+0.09(+0.36%)
Aug 15, 2016	23.76	23.78	23.65	23.70	15,039	+0.10(+0.42%)
Aug 12, 2016	23.62	23.67	23.54	23.60	50,510	-0.02(-0.08%)
Aug 11, 2016	23.56	23.69	23.51	23.62	21,107	+0.44(+1.90%)
Aug 10, 2016	23.19	23.19	23.08	23.18	8,361	+0.26(+1.13%)
Aug 09, 2016	22.97	23.04	22.91	22.92	8,649	+0.32(+1.42%)
Aug 08, 2016	22.62	22.64	22.54	22.60	950,143	-0.16(-0.72%)
Aug 05, 2016	22.67	22.85	22.67	22.77	754,798	+0.16(+0.69%)
Aug 04, 2016	22.36	22.61	22.36	22.61	12,101	+0.22(+0.98%)
Aug 03, 2016	22.53	22.56	22.30	22.39	15,499	-0.26(-1.15%)
Aug 02, 2016	22.57	22.65	22.52	22.65	8,839	+0.01(+0.07%)
Aug 01, 2016	22.62	22.68	22.61	22.64	20,133	-0.14(-0.64%)
Jul 29, 2016	22.66	22.82	22.58	22.78	7,325	+0.13(+0.57%)
Jul 28, 2016	22.57	22.65	22.52	22.65	9,596	+0.30(+1.34%)
Jul 27, 2016	22.40	22.40	22.10	22.35	19,612	-0.22(-0.97%)
Jul 26, 2016	22.48	22.59	22.40	22.57	26,791	+0.39(+1.76%)
Jul 25, 2016	22.32	22.32	22.13	22.18	17,071	+0.05(+0.23%)
Jul 22, 2016	22.07	22.20	22.07	22.13	35,895	+0.11(+0.48%)
Jul 21, 2016	22.03	22.09	21.96	22.02	31,847	-0.05(-0.23%)
Jul 20, 2016	21.96	22.11	21.96	22.07	31,251	+0.31(+1.45%)
Jul 19, 2016	21.82	21.85	21.74	21.76	29,936	-0.25(-1.14%)
Jul 18, 2016	22.00	22.03	21.93	22.01	12,241	+0.04(+0.18%)
Jul 15, 2016	21.97	22.08	21.94	21.97	12,943	-0.12(-0.54%)
Jul 14, 2016	22.06	22.14	22.01	22.09	12,362	+0.04(+0.18%)
Jul 13, 2016	21.92	22.08	21.90	22.05	17,518	+0.02(+0.09%)
Jul 12, 2016	22.09	22.09	21.84	22.03	16,857	+0.03(+0.14%)
Jul 11, 2016	21.98	22.08	21.97	22.00	10,890	+0.11(+0.50%)
Jul 08, 2016	21.79	21.92	21.79	21.89	15,712	+0.11(+0.51%)
Jul 07, 2016	21.98	21.98	21.75	21.78	28,504	-0.27(-1.22%)
Jul 05, 2016	22.02	22.05	21.99	22.05	10,499	-0.44(-1.96%)
Jul 01, 2016		22.49	22.49	22.49	0	+0.23(+1.03%)
Jun 30, 2016	21.92	22.37	21.92	22.26	13,811	+0.50(+2.30%)
Jun 29, 2016	21.57	21.87	21.57	21.76	10,221	+0.64(+3.03%)
Jun 28, 2016	21.12	21.17	20.90	21.12	29,226	+0.17(+0.81%)
Jun 27, 2016	20.98	20.98	20.60	20.95	46,461	+0.08(+0.38%)
Jun 24, 2016	20.86	21.28	20.81	20.87	20,731	-1.23(-5.57%)
Jun 23, 2016	21.85	22.10	21.75	22.10	11,295	+0.54(+2.50%)
Jun 22, 2016	21.66	21.74	21.50	21.56	12,099	+0.02(+0.09%)
Jun 21, 2016	21.51	21.66	21.51	21.54	17,524	+0.18(+0.84%)
Jun 20, 2016	21.45	21.48	21.23	21.36	19,812	+0.59(+2.84%)
Jun 17, 2016	20.64	20.77	20.50	20.77	16,455	-0.23(-1.10%)
Jun 16, 2016	20.45	21.00	20.39	21.00	16,608	+0.25(+1.20%)
Jun 15, 2016	20.87	20.99	20.70	20.75	22,289	+0.13(+0.63%)
Jun 14, 2016	20.52	20.62	20.46	20.62	32,556	-0.30(-1.46%)
Jun 13, 2016	21.01	21.11	20.89	20.93	18,740	-0.34(-1.58%)
Jun 10, 2016	21.41	21.41	21.17	21.26	18,154	-0.64(-2.92%)
Jun 09, 2016	21.88	21.98	21.82	21.90	17,132	-0.40(-1.79%)
Jun 08, 2016	22.16	22.30	22.16	22.30	10,535	+0.03(+0.13%)
Jun 07, 2016	22.24	22.36	22.21	22.27	10,435	-0.09(-0.42%)
Jun 06, 2016	22.36	22.41	22.28	22.36	7,863	+0.15(+0.70%)
Jun 03, 2016	22.03	22.24	22.02	22.21	15,275	+0.35(+1.60%)
Jun 02, 2016	21.81	21.87	21.75	21.86	17,277	-0.05(-0.23%)

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.