Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.00	22.19	21.71	22.04	1,650,216	-0.07(-0.32%)
Aug 30, 2016	22.26	22.39	21.93	22.11	1,220,859	-0.11(-0.50%)
Aug 29, 2016	22.18	22.41	22.05	22.22	828,895	+0.08(+0.36%)
Aug 26, 2016	22.18	22.72	22.00	22.14	2,211,350	+0.00(+0.00%)
Aug 25, 2016	22.41	22.53	22.00	22.14	1,492,285	-0.23(-1.03%)
Aug 24, 2016	22.29	22.50	22.22	22.37	1,500,942	-0.07(-0.31%)
Aug 23, 2016	22.25	22.57	22.14	22.44	2,579,322	+0.31(+1.40%)
Aug 22, 2016	22.34	22.57	22.03	22.13	1,393,692	-0.35(-1.56%)
Aug 19, 2016	22.73	22.82	22.45	22.48	1,655,147	-0.29(-1.27%)
Aug 18, 2016	22.79	23.13	22.68	22.77	1,935,112	-0.10(-0.44%)
Aug 17, 2016	23.32	23.32	22.49	22.87	1,660,923	-0.48(-2.06%)
Aug 16, 2016	23.32	23.54	23.05	23.35	2,504,595	-0.06(-0.26%)
Aug 15, 2016	23.48	23.87	23.30	23.41	1,829,771	+0.20(+0.86%)
Aug 12, 2016	23.23	23.39	22.91	23.21	1,539,112	-0.03(-0.13%)
Aug 11, 2016	22.57	23.54	22.40	23.24	4,272,636	+0.88(+3.94%)
Aug 10, 2016	22.44	22.71	22.30	22.36	1,189,030	-0.03(-0.13%)
Aug 09, 2016	21.93	22.41	21.79	22.39	2,008,773	+0.50(+2.28%)
Aug 08, 2016	21.95	22.15	21.85	21.89	1,127,830	+0.12(+0.55%)
Aug 05, 2016	21.56	22.00	21.41	21.77	2,298,179	+0.31(+1.44%)
Aug 04, 2016	21.05	21.50	21.01	21.46	1,244,552	+0.41(+1.95%)
Aug 03, 2016	21.00	21.47	21.00	21.05	1,669,438	-0.09(-0.43%)
Aug 02, 2016	21.20	21.87	20.93	21.14	2,293,726	-0.12(-0.56%)
Aug 01, 2016	21.58	22.08	21.18	21.26	2,663,301	-0.39(-1.80%)
Jul 29, 2016	22.24	22.28	21.59	21.65	1,947,892	-0.68(-3.05%)
Jul 28, 2016	22.44	23.17	22.08	22.33	4,339,161	+0.62(+2.86%)
Jul 27, 2016	21.18	21.86	21.14	21.71	2,948,045	+0.58(+2.74%)
Jul 26, 2016	20.91	21.42	20.83	21.13	1,766,151	+0.11(+0.52%)
Jul 25, 2016	21.23	21.33	20.95	21.02	1,656,529	-0.21(-0.99%)
Jul 22, 2016	21.40	21.51	21.20	21.23	1,443,252	-0.03(-0.14%)
Jul 21, 2016	21.41	21.70	21.23	21.26	1,637,955	-0.13(-0.61%)
Jul 20, 2016	21.01	21.46	20.95	21.39	2,928,795	+0.34(+1.62%)
Jul 19, 2016	21.44	21.60	21.04	21.05	2,252,125	-0.45(-2.09%)
Jul 18, 2016	21.52	21.71	21.33	21.50	2,018,749	+0.07(+0.33%)
Jul 15, 2016	21.99	22.14	21.35	21.43	2,279,906	-0.54(-2.46%)
Jul 14, 2016	22.29	22.49	21.76	21.97	2,287,643	-0.03(-0.14%)
Jul 13, 2016	22.78	22.81	21.82	22.00	3,238,411	-0.77(-3.38%)
Jul 12, 2016	22.30	23.17	22.28	22.77	3,648,106	+0.70(+3.17%)
Jul 11, 2016	22.29	22.39	21.87	22.07	1,357,654	-0.01(-0.05%)
Jul 08, 2016	21.98	21.68	21.68	22.08	2,039,157	+0.40(+1.85%)
Jul 07, 2016	21.61	22.06	21.53	21.68	1,952,602	+0.03(+0.14%)
Jul 05, 2016	21.60	21.69	21.16	21.65	1,960,393	-0.08(-0.37%)
Jul 01, 2016	21.88	21.73	21.73	21.73	1,811,200	-0.12(-0.55%)
Jun 30, 2016	21.29	22.00	21.29	21.85	2,360,042	+0.38(+1.77%)
Jun 29, 2016	21.17	21.77	20.89	21.47	3,303,824	+0.54(+2.58%)
Jun 28, 2016	20.44	20.97	20.43	20.93	3,757,652	+1.03(+5.18%)
Jun 27, 2016	21.09	21.12	19.54	19.90	3,522,746	-1.49(-6.97%)
Jun 24, 2016	21.02	21.97	20.97	21.39	3,844,806	-0.69(-3.12%)
Jun 23, 2016	22.32	22.50	21.99	22.08	1,850,473	+0.28(+1.28%)
Jun 22, 2016	21.49	22.00	21.31	21.80	1,531,631	+0.26(+1.21%)
Jun 21, 2016	21.68	21.76	21.38	21.54	2,464,961	-0.27(-1.24%)
Jun 20, 2016	22.30	22.54	21.78	21.81	2,941,411	+0.38(+1.77%)
Jun 17, 2016	21.26	21.80	20.96	21.43	3,269,404	+0.34(+1.61%)
Jun 16, 2016	20.98	21.14	20.50	21.09	2,251,775	-0.09(-0.42%)
Jun 15, 2016	21.25	21.65	21.13	21.18	1,947,555	+0.07(+0.33%)
Jun 14, 2016	21.18	21.38	20.70	21.11	2,474,924	-0.37(-1.72%)
Jun 13, 2016	21.55	21.86	21.34	21.48	2,042,854	-0.36(-1.65%)
Jun 10, 2016	22.50	22.67	21.44	21.84	3,648,316	-1.24(-5.37%)
Jun 09, 2016	22.68	23.08	22.63	23.08	3,709,360	+0.00(+0.00%)
Jun 08, 2016	22.02	23.20	22.02	23.08	6,655,498	+1.15(+5.24%)
Jun 07, 2016	21.66	21.99	21.44	21.93	3,454,163	+0.47(+2.19%)
Jun 06, 2016	21.42	21.83	21.29	21.46	2,204,069	+0.57(+2.73%)
Jun 03, 2016	20.61	21.06	20.58	20.89	2,331,815	+0.26(+1.26%)
Jun 02, 2016	20.12	20.68	20.12	20.63	1,407,583	+0.07(+0.34%)

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.