Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	29.18	29.65	28.56	29.60	840,628	-0.01(-0.03%)
Aug 30, 2016	30.35	30.55	29.36	29.61	679,827	-0.98(-3.20%)
Aug 29, 2016	30.50	31.11	30.13	30.59	634,266	-0.44(-1.42%)
Aug 26, 2016	30.87	31.40	29.62	31.03	962,308	+0.55(+1.80%)
Aug 25, 2016	29.41	31.23	29.15	30.48	970,541	+0.52(+1.74%)
Aug 24, 2016	30.75	30.98	29.87	29.96	1,244,408	-1.13(-3.63%)
Aug 23, 2016	31.49	31.60	30.83	31.09	512,938	-0.08(-0.26%)
Aug 22, 2016	31.56	32.19	30.94	31.17	924,447	-0.69(-2.17%)
Aug 19, 2016	32.27	33.25	31.86	31.86	781,547	-1.08(-3.28%)
Aug 18, 2016	33.34	33.50	32.45	32.94	600,028	-0.24(-0.72%)
Aug 17, 2016	33.53	33.61	32.19	33.18	945,245	-0.87(-2.56%)
Aug 16, 2016	34.03	34.30	33.58	34.05	505,892	+0.16(+0.47%)
Aug 15, 2016	33.95	34.52	33.64	33.89	337,944	-0.02(-0.06%)
Aug 12, 2016	34.76	34.94	33.53	33.91	700,701	-0.46(-1.34%)
Aug 11, 2016	34.53	35.40	34.33	34.37	429,519	-0.16(-0.46%)
Aug 10, 2016	34.23	35.20	33.66	34.53	747,934	+1.14(+3.41%)
Aug 09, 2016	34.27	34.38	33.13	33.39	793,937	-0.60(-1.77%)
Aug 08, 2016	33.48	34.10	33.27	33.99	407,725	+0.49(+1.46%)
Aug 05, 2016	33.41	33.68	32.88	33.50	1,094,825	-0.81(-2.36%)
Aug 04, 2016	34.16	34.72	33.95	34.31	883,578	+0.37(+1.09%)
Aug 03, 2016	34.10	34.42	33.62	33.94	568,050	-0.37(-1.08%)
Aug 02, 2016	35.02	35.22	33.90	34.31	863,156	+0.17(+0.50%)
Jul 29, 2016		34.14	34.14	34.14	0	+2.31(+7.26%)
Jul 28, 2016	32.97	33.20	31.25	31.83	1,172,737	-1.35(-4.07%)
Jul 27, 2016	31.91	33.43	31.06	33.18	1,079,565	+1.76(+5.60%)
Jul 26, 2016	30.86	31.65	30.32	31.42	543,247	+0.69(+2.25%)
Jul 25, 2016	31.10	31.10	29.95	30.73	1,132,790	-0.51(-1.63%)
Jul 22, 2016	31.15	31.60	30.93	31.24	325,584	-0.17(-0.54%)
Jul 21, 2016	30.58	31.45	30.40	31.41	1,045,713	+0.90(+2.95%)
Jul 20, 2016	31.03	31.50	30.32	30.51	948,937	-1.71(-5.31%)
Jul 19, 2016	31.89	32.47	31.51	32.22	764,383	+0.43(+1.35%)
Jul 18, 2016	32.10	32.45	31.30	31.79	788,394	-0.33(-1.03%)
Jul 15, 2016	33.26	33.64	31.97	32.12	1,054,510	-1.59(-4.72%)
Jul 14, 2016	32.51	33.75	32.51	33.71	815,186	+0.24(+0.72%)
Jul 13, 2016	33.65	34.14	33.22	33.47	787,465	+0.16(+0.48%)
Jul 12, 2016	33.61	33.85	32.79	33.31	1,049,588	-1.12(-3.25%)
Jul 11, 2016	34.34	35.21	33.82	34.43	749,392	-0.03(-0.09%)
Jul 08, 2016		34.94	33.52	34.46	971,083	+0.94(+2.80%)
Jul 07, 2016	34.89	34.89	33.40	33.52	930,769	-1.56(-4.45%)
Jul 05, 2016	34.50	35.35	33.20	35.08	1,288,736	+0.91(+2.66%)
Jul 04, 2016	33.39	34.40	33.32	34.17	541,295	+1.85(+5.72%)
Jun 30, 2016		32.32	32.32	32.32	0	-0.42(-1.28%)
Jun 29, 2016	33.26	33.40	32.71	32.74	704,087	-0.13(-0.40%)
Jun 28, 2016	32.40	32.88	32.05	32.87	765,006	-0.15(-0.45%)
Jun 27, 2016	33.03	34.23	31.88	33.02	1,208,983	+0.35(+1.07%)
Jun 24, 2016	32.12	32.71	31.59	32.67	1,883,019	+3.27(+11.12%)
Jun 23, 2016	29.05	29.89	28.85	29.40	548,868	-0.13(-0.44%)
Jun 22, 2016	29.65	29.80	29.17	29.53	608,979	-0.11(-0.37%)
Jun 21, 2016	29.77	30.31	29.58	29.64	543,189	-1.00(-3.26%)
Jun 20, 2016	29.43	30.92	29.32	30.64	837,139	+0.61(+2.03%)
Jun 17, 2016	30.98	31.01	29.87	30.03	4,402,881	-0.59(-1.93%)
Jun 16, 2016	32.01	32.81	30.59	30.62	1,496,171	-0.53(-1.70%)
Jun 15, 2016	30.36	31.43	30.15	31.15	981,423	+0.74(+2.43%)
Jun 14, 2016	30.91	31.06	29.94	30.41	1,098,985	-0.41(-1.33%)
Jun 13, 2016	32.00	32.20	30.11	30.82	1,358,596	-0.55(-1.75%)
Jun 10, 2016	32.00	32.60	30.89	31.37	967,394	-0.30(-0.95%)
Jun 09, 2016	30.48	31.71	30.31	31.67	827,520	+1.22(+4.01%)
Jun 08, 2016	30.98	31.44	30.18	30.45	1,189,721	+0.62(+2.08%)
Jun 07, 2016	29.93	30.41	29.70	29.83	735,712	-0.34(-1.13%)
Jun 06, 2016	30.00	30.20	29.06	30.17	967,383	+0.48(+1.62%)
Jun 03, 2016	28.51	29.79	28.44	29.69	1,491,669	+2.46(+9.03%)
Jun 02, 2016	26.53	27.38	26.43	27.23	1,057,502	+0.65(+2.45%)

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.