Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.79	21.87	21.70	21.80	707,821	-0.04(-0.18%)
Aug 30, 2016	21.92	21.99	21.79	21.84	899,061	-0.11(-0.48%)
Aug 29, 2016	21.83	21.98	21.83	21.94	748,189	+0.11(+0.48%)
Aug 26, 2016	21.95	22.12	21.74	21.84	830,416	-0.11(-0.52%)
Aug 25, 2016	21.92	22.02	21.90	21.95	613,736	-0.01(-0.04%)
Aug 24, 2016	22.05	22.10	21.93	21.96	682,384	-0.12(-0.56%)
Aug 23, 2016	22.04	22.16	22.04	22.08	737,260	+0.11(+0.52%)
Aug 22, 2016	22.08	22.08	21.92	21.97	813,572	-0.09(-0.39%)
Aug 19, 2016	22.03	22.09	21.98	22.05	3,507,749	-0.06(-0.26%)
Aug 18, 2016	21.96	22.12	21.96	22.11	835,348	+0.17(+0.78%)
Aug 17, 2016	21.94	21.95	21.77	21.94	952,461	+0.02(+0.09%)
Aug 16, 2016	22.06	22.07	21.92	21.92	1,100,817	-0.20(-0.91%)
Aug 15, 2016	22.10	22.20	22.10	22.12	644,206	+0.06(+0.26%)
Aug 12, 2016	22.01	22.13	22.00	22.06	866,513	+0.00(+0.00%)
Aug 11, 2016	21.92	22.10	21.92	22.06	724,674	+0.17(+0.79%)
Aug 10, 2016	21.95	22.04	21.88	21.89	564,498	-0.07(-0.30%)
Aug 09, 2016	22.01	22.05	21.93	21.96	1,269,093	-0.07(-0.30%)
Aug 08, 2016	21.96	22.09	21.96	22.03	883,398	+0.08(+0.35%)
Aug 05, 2016	21.90	22.00	21.72	21.95	1,116,865	+0.11(+0.52%)
Aug 04, 2016	21.80	21.90	21.76	21.84	727,241	+0.06(+0.26%)
Aug 03, 2016	21.55	21.79	21.50	21.78	1,437,755	+0.18(+0.84%)
Aug 02, 2016	21.77	21.84	21.47	21.60	1,066,446	-0.22(-1.01%)
Aug 01, 2016	21.99	22.06	21.80	21.82	1,676,238	-0.17(-0.78%)
Jul 29, 2016	21.77	22.02	21.77	21.99	1,082,491	+0.15(+0.70%)
Jul 28, 2016	21.71	21.87	21.71	21.84	651,571	+0.10(+0.44%)
Jul 27, 2016	22.02	22.02	21.62	21.74	865,296	-0.25(-1.13%)
Jul 26, 2016	21.90	22.03	21.87	21.99	1,529,465	+0.06(+0.26%)
Jul 25, 2016	21.98	21.98	21.85	21.93	586,598	-0.02(-0.09%)
Jul 22, 2016	21.87	21.97	21.82	21.95	684,423	+0.09(+0.39%)
Jul 21, 2016	21.85	22.01	21.81	21.86	664,162	-0.05(-0.22%)
Jul 20, 2016	21.84	21.97	21.76	21.91	724,979	+0.07(+0.31%)
Jul 19, 2016	21.84	21.90	21.81	21.84	864,779	-0.11(-0.48%)
Jul 18, 2016	21.89	21.98	21.80	21.95	1,094,829	+0.07(+0.31%)
Jul 15, 2016	21.91	22.00	21.86	21.88	894,113	-0.03(-0.13%)
Jul 14, 2016	22.02	22.02	21.89	21.91	916,058	+0.06(+0.26%)
Jul 13, 2016	21.96	21.96	21.77	21.85	992,116	-0.05(-0.22%)
Jul 12, 2016	21.76	22.01	21.76	21.90	1,561,096	+0.19(+0.88%)
Jul 11, 2016	21.78	21.78	21.64	21.71	2,967,537	+0.07(+0.31%)
Jul 08, 2016	21.45	21.67	21.29	21.64	1,368,439	+0.35(+1.66%)
Jul 07, 2016	21.41	21.55	21.21	21.29	1,179,602	+0.05(+0.23%)
Jul 05, 2016	21.39	21.39	21.13	21.24	986,968	-0.26(-1.20%)
Jul 01, 2016	21.34	21.50	21.50	21.50	1,574,118	+0.13(+0.63%)
Jun 30, 2016	21.15	21.37	21.01	21.37	2,076,271	+0.29(+1.36%)
Jun 29, 2016	20.94	21.14	20.81	21.08	1,303,358	+0.37(+1.80%)
Jun 28, 2016	20.46	20.74	20.46	20.71	2,243,215	+0.37(+1.83%)
Jun 27, 2016	20.58	20.67	20.25	20.33	2,652,078	-0.48(-2.30%)
Jun 24, 2016	20.73	21.14	20.64	20.81	2,170,743	-0.73(-3.37%)
Jun 23, 2016	21.30	21.54	21.30	21.54	1,124,991	+0.33(+1.58%)
Jun 22, 2016	21.28	21.37	21.20	21.20	948,381	-0.08(-0.37%)
Jun 21, 2016	21.19	21.35	21.15	21.28	1,074,718	+0.09(+0.41%)
Jun 20, 2016	21.15	21.35	21.15	21.20	960,756	+0.16(+0.77%)
Jun 17, 2016	20.91	21.08	20.91	21.04	1,317,702	+0.10(+0.46%)
Jun 16, 2016	20.84	20.97	20.69	20.94	1,777,782	-0.03(-0.14%)
Jun 15, 2016	20.93	21.16	20.93	20.97	985,530	+0.01(+0.05%)
Jun 14, 2016	20.82	21.02	20.80	20.96	1,108,019	+0.00(+0.00%)
Jun 13, 2016	21.04	21.21	20.95	20.96	813,012	-0.14(-0.68%)
Jun 10, 2016	21.29	21.32	21.06	21.10	978,596	-0.38(-1.78%)
Jun 09, 2016	21.31	21.51	21.31	21.48	1,074,386	-0.03(-0.13%)
Jun 08, 2016	21.48	21.62	21.46	21.51	1,819,073	+0.01(+0.04%)
Jun 07, 2016	21.30	21.56	21.30	21.50	1,791,713	+0.13(+0.63%)
Jun 06, 2016	21.19	21.40	21.19	21.37	1,018,125	+0.16(+0.77%)
Jun 03, 2016	21.09	21.25	21.08	21.21	1,112,562	-0.01(-0.04%)
Jun 02, 2016	21.08	21.23	21.05	21.22	1,317,276	+0.07(+0.32%)

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.