Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	34.81	34.84	34.17	34.61	1,921,958	-0.12(-0.34%)
Aug 30, 2016	34.67	34.81	34.46	34.73	1,827,224	+0.21(+0.62%)
Aug 29, 2016	34.34	34.83	34.34	34.52	2,104,715	+0.23(+0.66%)
Aug 26, 2016	33.94	34.34	33.69	34.29	2,506,331	+0.57(+1.69%)
Aug 25, 2016	33.45	33.84	33.45	33.72	1,472,284	+0.19(+0.57%)
Aug 24, 2016	33.58	33.86	33.44	33.53	1,544,629	-0.03(-0.09%)
Aug 23, 2016	33.67	33.95	33.54	33.56	2,520,231	+0.07(+0.20%)
Aug 22, 2016	33.48	33.58	33.25	33.49	1,976,034	-0.07(-0.20%)
Aug 19, 2016	33.61	33.65	33.12	33.56	11,313,420	-0.07(-0.22%)
Aug 18, 2016	33.47	33.65	33.33	33.63	3,851,903	+0.20(+0.61%)
Aug 17, 2016	33.18	33.59	33.18	33.43	2,940,447	+0.13(+0.40%)
Aug 16, 2016	33.61	33.67	33.29	33.30	3,032,170	-0.45(-1.32%)
Aug 15, 2016	33.27	33.78	33.25	33.74	2,136,926	+0.67(+2.01%)
Aug 12, 2016	32.91	33.12	32.61	33.08	1,767,607	-0.24(-0.73%)
Aug 11, 2016	33.27	33.47	33.07	33.32	1,985,110	+0.14(+0.42%)
Aug 10, 2016	33.68	33.71	33.13	33.18	1,418,493	-0.55(-1.63%)
Aug 09, 2016	33.74	33.93	33.64	33.73	2,245,178	+0.04(+0.13%)
Aug 08, 2016	33.96	34.12	33.60	33.69	1,921,671	-0.15(-0.45%)
Aug 05, 2016	33.36	33.90	33.35	33.84	3,319,735	+1.02(+3.12%)
Aug 04, 2016	32.70	32.92	32.64	32.81	2,836,494	+0.07(+0.22%)
Aug 03, 2016	32.24	32.90	32.24	32.74	2,729,407	+0.53(+1.66%)
Aug 02, 2016	32.62	32.80	32.01	32.21	3,618,751	-0.46(-1.41%)
Aug 01, 2016	33.22	33.30	32.60	32.67	2,735,968	-0.45(-1.35%)
Jul 29, 2016	33.38	33.53	33.04	33.11	1,932,484	-0.32(-0.96%)
Jul 28, 2016	33.28	33.53	32.98	33.44	1,359,689	+0.07(+0.20%)
Jul 27, 2016	33.63	33.94	33.28	33.37	2,721,650	-0.13(-0.39%)
Jul 26, 2016	33.11	33.55	33.07	33.50	2,327,981	+0.37(+1.10%)
Jul 25, 2016	33.19	33.36	33.04	33.14	1,878,065	-0.14(-0.42%)
Jul 22, 2016	33.06	33.42	32.85	33.28	1,816,441	+0.34(+1.02%)
Jul 21, 2016	33.14	33.49	32.92	32.94	2,186,327	-0.17(-0.51%)
Jul 20, 2016	33.20	33.38	32.80	33.11	3,320,373	+0.32(+0.98%)
Jul 19, 2016	32.43	32.83	31.73	32.78	4,743,582	+0.78(+2.42%)
Jul 18, 2016	31.86	32.10	31.75	32.01	2,479,062	+0.05(+0.16%)
Jul 15, 2016	32.21	32.21	31.77	31.96	1,870,117	+0.04(+0.14%)
Jul 14, 2016	31.97	32.10	31.64	31.91	2,060,532	+0.64(+2.06%)
Jul 13, 2016	31.29	31.47	30.95	31.27	2,154,792	-0.09(-0.28%)
Jul 12, 2016	30.95	31.46	30.93	31.36	3,229,253	+0.90(+2.96%)
Jul 11, 2016	30.60	30.98	30.44	30.46	2,918,474	+0.08(+0.27%)
Jul 08, 2016	30.30	29.64	29.64	30.38	2,547,080	+0.73(+2.47%)
Jul 07, 2016	29.21	29.95	29.21	29.64	2,535,611	+0.51(+1.73%)
Jul 06, 2016	28.31	29.17	28.10	29.14	2,379,059	+0.48(+1.69%)
Jul 05, 2016	29.33	29.33	28.41	28.66	2,382,197	-1.13(-3.81%)
Jul 01, 2016	29.73	29.79	29.79	29.79	2,770,613	-0.31(-1.05%)
Jun 30, 2016	29.52	30.11	29.20	30.11	4,309,878	+0.86(+2.95%)
Jun 29, 2016	28.43	29.26	28.30	29.24	4,771,025	+0.81(+2.86%)
Jun 28, 2016	27.79	28.46	27.45	28.43	4,270,624	+1.38(+5.09%)
Jun 27, 2016	28.77	28.81	26.95	27.05	6,554,998	-2.24(-7.65%)
Jun 24, 2016	30.00	30.81	29.29	29.29	5,812,190	-3.26(-10.03%)
Jun 23, 2016	31.78	32.56	31.76	32.56	3,060,023	+1.39(+4.46%)
Jun 22, 2016	31.17	31.53	31.03	31.17	2,192,825	+0.08(+0.26%)
Jun 21, 2016	31.18	31.28	30.63	31.09	1,874,776	+0.03(+0.09%)
Jun 20, 2016	31.73	32.02	31.01	31.06	3,119,267	+0.16(+0.52%)
Jun 17, 2016	30.82	31.12	30.63	30.90	2,565,520	+0.20(+0.67%)
Jun 16, 2016	31.24	31.25	30.12	30.69	3,205,352	-0.61(-1.96%)
Jun 15, 2016	31.26	31.84	31.06	31.31	2,205,958	+0.20(+0.64%)
Jun 14, 2016	31.71	31.97	30.94	31.11	2,674,301	-0.70(-2.19%)
Jun 13, 2016	31.95	32.35	31.76	31.80	2,755,227	-0.35(-1.09%)
Jun 10, 2016	32.39	32.42	32.03	32.16	3,344,440	-0.83(-2.52%)
Jun 09, 2016	33.31	33.31	32.66	32.99	3,168,937	-0.67(-1.99%)
Jun 08, 2016	33.56	33.89	33.39	33.66	2,474,388	+0.08(+0.24%)
Jun 07, 2016	33.79	33.85	33.47	33.58	2,789,011	-0.11(-0.32%)
Jun 06, 2016	33.50	33.98	33.41	33.68	3,807,129	+0.33(+0.98%)
Jun 03, 2016	33.66	33.68	32.64	33.36	3,939,564	-0.91(-2.66%)
Jun 02, 2016	34.38	34.46	33.90	34.27	4,856,496	-0.26(-0.76%)

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.