Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	27.51	27.68	26.65	26.92	774,742	-0.64(-2.32%)
Aug 30, 2016	27.05	27.71	27.05	27.56	1,287,762	+0.44(+1.62%)
Aug 29, 2016	26.90	27.39	26.74	27.12	1,066,913	+0.26(+0.97%)
Aug 26, 2016	26.82	27.39	26.63	26.86	1,039,888	+0.13(+0.49%)
Aug 25, 2016	28.00	28.13	26.57	26.73	1,887,108	-1.21(-4.33%)
Aug 24, 2016	29.55	30.20	27.73	27.94	1,588,505	-1.53(-5.19%)
Aug 23, 2016	29.68	29.99	29.38	29.47	813,388	-0.05(-0.17%)
Aug 22, 2016	29.29	29.85	29.29	29.52	543,501	+0.25(+0.85%)
Aug 19, 2016	29.35	29.42	29.06	29.27	463,414	-0.18(-0.61%)
Aug 18, 2016	29.35	29.60	29.13	29.45	485,950	+0.14(+0.48%)
Aug 17, 2016	29.98	29.98	29.14	29.31	604,314	-0.50(-1.68%)
Aug 16, 2016	30.32	30.47	29.78	29.81	488,313	-0.66(-2.17%)
Aug 15, 2016	30.88	31.14	30.39	30.47	880,794	-0.26(-0.85%)
Aug 12, 2016	30.45	30.82	30.09	30.73	1,692,056	+0.19(+0.62%)
Aug 11, 2016	30.32	30.85	30.23	30.54	989,022	+0.25(+0.83%)
Aug 10, 2016	30.89	31.00	29.50	30.29	1,318,645	-0.60(-1.94%)
Aug 09, 2016	30.70	31.21	30.39	30.89	1,382,026	+0.19(+0.62%)
Aug 08, 2016	30.79	31.03	30.11	30.70	1,675,198	-0.32(-1.03%)
Aug 05, 2016	30.91	31.48	30.40	31.02	1,692,825	-0.22(-0.70%)
Aug 04, 2016	35.03	35.40	31.21	31.24	3,522,517	-1.77(-5.36%)
Aug 03, 2016	32.98	33.40	32.66	33.01	1,465,060	+0.12(+0.36%)
Aug 02, 2016	33.05	33.23	32.41	32.89	1,483,031	-0.91(-2.69%)
Aug 01, 2016	34.44	34.53	33.64	33.80	1,050,757	-0.43(-1.26%)
Jul 29, 2016	34.11	34.31	33.21	34.23	1,277,966	+0.11(+0.32%)
Jul 28, 2016	34.14	34.20	33.02	34.12	986,985	-0.03(-0.09%)
Jul 27, 2016	32.97	34.23	32.87	34.15	1,225,255	+1.29(+3.93%)
Jul 26, 2016	33.03	33.44	32.81	32.86	791,341	-0.32(-0.96%)
Jul 25, 2016	32.50	33.24	32.41	33.18	981,515	+0.60(+1.84%)
Jul 22, 2016	32.38	32.64	31.92	32.58	836,963	+0.40(+1.24%)
Jul 21, 2016	32.00	32.74	31.94	32.18	829,038	+0.38(+1.19%)
Jul 20, 2016	30.58	31.82	30.57	31.80	984,786	+1.45(+4.78%)
Jul 19, 2016	31.40	31.60	30.25	30.35	1,651,027	-1.01(-3.22%)
Jul 18, 2016	31.42	31.89	31.07	31.36	1,632,694	+0.18(+0.58%)
Jul 15, 2016	31.03	31.60	30.86	31.18	891,604	+0.15(+0.48%)
Jul 14, 2016	30.49	31.13	30.09	31.03	980,654	+0.80(+2.65%)
Jul 13, 2016	31.30	31.46	30.16	30.23	895,083	-0.91(-2.92%)
Jul 12, 2016	31.13	31.45	30.84	31.14	904,428	+0.23(+0.74%)
Jul 11, 2016	31.02	31.28	30.39	30.91	1,543,190	+0.25(+0.82%)
Jul 08, 2016	29.99	31.02	30.02	30.66	1,883,025	+0.64(+2.13%)
Jul 07, 2016	29.87	30.36	29.38	30.02	1,648,448	+0.85(+2.91%)
Jul 05, 2016	29.22	29.50	28.38	29.17	949,419	-0.33(-1.12%)
Jul 01, 2016	28.50	29.50	29.50	29.50	1,191,700	+1.02(+3.56%)
Jun 30, 2016	28.57	28.78	27.77	28.48	1,017,285	-0.14(-0.51%)
Jun 29, 2016	28.48	28.87	27.95	28.63	932,977	+0.61(+2.18%)
Jun 28, 2016	26.61	28.15	26.61	28.02	1,319,938	+1.65(+6.26%)
Jun 27, 2016	27.68	27.75	26.27	26.37	1,417,442	-1.40(-5.04%)
Jun 24, 2016	27.13	29.00	27.02	27.77	2,087,847	-1.33(-4.57%)
Jun 23, 2016	29.09	29.31	28.85	29.10	1,431,785	+0.36(+1.25%)
Jun 22, 2016	28.54	29.51	28.23	28.74	1,318,909	-0.01(-0.03%)
Jun 21, 2016	29.16	29.22	28.00	28.75	1,233,071	-0.26(-0.90%)
Jun 20, 2016	29.25	29.79	28.96	29.01	1,235,022	+0.09(+0.31%)
Jun 17, 2016	29.44	29.78	28.89	28.92	1,942,865	-0.48(-1.63%)
Jun 16, 2016	29.90	29.95	28.94	29.40	1,079,521	-0.63(-2.10%)
Jun 15, 2016	30.20	30.58	29.92	30.03	1,069,575	-0.18(-0.60%)
Jun 14, 2016	29.62	30.34	29.33	30.21	1,957,444	+0.53(+1.79%)
Jun 13, 2016	30.10	30.26	29.54	29.68	1,161,218	-0.57(-1.88%)
Jun 10, 2016	30.50	30.90	29.95	30.25	1,230,567	-0.55(-1.79%)
Jun 09, 2016	31.18	31.44	30.68	30.80	1,156,183	-0.52(-1.66%)
Jun 08, 2016	31.50	31.71	30.89	31.32	902,573	-0.13(-0.41%)
Jun 07, 2016	31.36	31.60	30.64	31.45	1,385,795	-0.21(-0.66%)
Jun 06, 2016	30.98	31.92	30.05	31.66	1,303,976	+0.66(+2.15%)
Jun 03, 2016	30.86	31.51	30.09	31.00	1,710,258	+0.05(+0.16%)
Jun 02, 2016	30.98	31.48	30.65	30.95	1,872,096	-0.00(-0.02%)

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.