Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	30.82	30.95	30.53	30.73	459,554	-0.21(-0.69%)
Aug 30, 2016	31.28	31.28	30.83	30.95	192,887	-0.18(-0.58%)
Aug 29, 2016	30.90	31.57	30.88	31.13	542,187	+0.37(+1.20%)
Aug 26, 2016	30.84	30.93	30.31	30.76	313,048	-0.08(-0.26%)
Aug 25, 2016	31.20	31.20	30.57	30.84	287,092	-0.36(-1.16%)
Aug 24, 2016	31.78	31.91	30.91	31.20	250,791	-0.45(-1.44%)
Aug 23, 2016	31.92	32.07	31.50	31.66	226,748	+0.00(+0.00%)
Aug 22, 2016	31.74	31.86	31.25	31.66	161,399	-0.27(-0.84%)
Aug 19, 2016	32.15	32.26	31.82	31.92	372,310	-0.19(-0.58%)
Aug 18, 2016	31.96	32.33	31.96	32.11	209,646	+0.19(+0.60%)
Aug 17, 2016	32.37	32.49	31.82	31.92	232,643	-0.37(-1.15%)
Aug 16, 2016	32.51	33.12	32.18	32.29	233,516	-0.27(-0.83%)
Aug 15, 2016	31.48	32.71	30.90	32.56	355,151	-0.44(-1.32%)
Aug 12, 2016	32.85	33.50	32.49	33.00	126,968	+0.22(+0.67%)
Aug 11, 2016	32.53	32.99	32.29	32.78	123,439	+0.25(+0.77%)
Aug 10, 2016	32.61	32.83	32.28	32.53	108,446	-0.12(-0.37%)
Aug 09, 2016	32.70	32.99	32.28	32.65	122,486	+0.01(+0.03%)
Aug 08, 2016	32.10	32.70	32.05	32.64	104,725	+0.42(+1.31%)
Aug 05, 2016	31.95	32.37	31.80	32.22	145,322	+0.45(+1.42%)
Aug 04, 2016	31.69	31.95	31.60	31.77	106,136	+0.04(+0.13%)
Aug 03, 2016	31.91	32.04	31.56	31.73	121,396	-0.21(-0.65%)
Aug 02, 2016	32.11	32.33	31.93	31.93	77,876	-0.41(-1.28%)
Aug 01, 2016	32.34	32.83	32.21	32.35	136,190	-0.02(-0.06%)
Jul 29, 2016	32.32	32.62	32.12	32.37	119,743	-0.04(-0.13%)
Jul 28, 2016	31.98	32.61	31.97	32.41	114,063	+0.29(+0.91%)
Jul 27, 2016	32.19	32.38	31.95	32.12	175,282	-0.06(-0.17%)
Jul 26, 2016	32.42	32.42	32.02	32.17	207,411	-0.14(-0.43%)
Jul 25, 2016	33.20	33.28	32.28	32.31	134,695	-0.91(-2.75%)
Jul 22, 2016	32.76	33.67	32.72	33.22	157,180	+0.42(+1.29%)
Jul 21, 2016	34.56	34.96	32.35	32.80	250,582	-1.93(-5.56%)
Jul 20, 2016	34.48	34.99	34.23	34.73	147,910	+0.25(+0.73%)
Jul 19, 2016	34.63	34.96	34.09	34.48	74,677	-0.24(-0.68%)
Jul 18, 2016	34.75	34.98	34.19	34.72	78,878	+0.05(+0.15%)
Jul 15, 2016	34.90	35.01	34.41	34.67	134,135	-0.07(-0.21%)
Jul 14, 2016	34.99	35.08	34.57	34.74	94,382	-0.02(-0.05%)
Jul 13, 2016	34.68	35.07	34.57	34.76	112,178	+0.19(+0.55%)
Jul 12, 2016	34.62	34.85	34.17	34.57	112,546	+0.16(+0.47%)
Jul 11, 2016	34.79	34.95	34.10	34.41	167,443	+0.08(+0.23%)
Jul 08, 2016	33.90	34.41	33.57	34.33	144,745	+0.76(+2.27%)
Jul 07, 2016	33.57	34.17	33.41	33.57	89,243	-0.11(-0.32%)
Jul 06, 2016	33.35	33.96	33.25	33.67	121,825	+0.19(+0.58%)
Jul 05, 2016	33.28	33.87	32.98	33.48	98,612	+0.02(+0.07%)
Jul 01, 2016	33.87	33.46	33.46	33.46	152,125	-0.44(-1.29%)
Jun 30, 2016	32.90	33.91	32.54	33.89	160,640	+1.19(+3.65%)
Jun 29, 2016	32.48	32.78	32.39	32.70	92,858	+0.61(+1.91%)
Jun 28, 2016	32.16	32.40	31.83	32.09	113,035	+0.29(+0.92%)
Jun 27, 2016	31.81	32.19	31.21	31.79	127,739	-0.43(-1.34%)
Jun 24, 2016	32.63	33.02	32.01	32.23	205,896	-1.53(-4.52%)
Jun 23, 2016	33.66	33.92	33.48	33.75	79,109	+0.53(+1.59%)
Jun 22, 2016	33.62	33.70	33.15	33.22	61,920	-0.28(-0.83%)
Jun 21, 2016	33.72	33.72	33.20	33.50	69,339	-0.14(-0.43%)
Jun 20, 2016	33.32	33.94	33.32	33.65	118,937	+0.75(+2.27%)
Jun 17, 2016	33.17	33.17	32.60	32.90	467,142	-0.20(-0.59%)
Jun 16, 2016	32.89	33.17	32.43	33.09	188,721	+0.06(+0.18%)
Jun 15, 2016	33.28	33.48	33.00	33.03	120,163	-0.21(-0.63%)
Jun 14, 2016	33.30	33.34	32.44	33.24	283,314	-0.19(-0.57%)
Jun 13, 2016	34.70	34.70	33.32	33.43	173,969	-1.26(-3.64%)
Jun 10, 2016	35.28	35.44	34.47	34.70	152,146	-0.83(-2.34%)
Jun 09, 2016	35.42	35.58	35.02	35.53	104,869	+0.03(+0.09%)
Jun 08, 2016	35.22	35.54	34.80	35.49	81,977	+0.35(+1.00%)
Jun 07, 2016	35.16	35.41	34.77	35.14	103,572	+0.09(+0.25%)
Jun 06, 2016	34.73	35.29	34.50	35.05	143,523	+0.44(+1.26%)
Jun 03, 2016	34.72	34.94	34.38	34.62	103,994	-0.10(-0.29%)
Jun 02, 2016	35.08	35.08	34.41	34.72	99,465	-0.34(-0.97%)

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.