Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	24.67	24.86	24.09	24.31	1,984,051	-0.40(-1.62%)
Aug 30, 2016	24.83	24.95	24.65	24.71	1,530,021	-0.22(-0.88%)
Aug 29, 2016	24.80	25.05	24.79	24.93	980,295	+0.21(+0.85%)
Aug 26, 2016	24.82	25.10	24.52	24.72	1,354,171	-0.19(-0.76%)
Aug 25, 2016	24.90	25.30	24.83	24.91	1,816,854	+0.01(+0.04%)
Aug 24, 2016	25.18	25.48	24.83	24.90	1,603,855	-0.28(-1.11%)
Aug 23, 2016	25.23	25.48	25.15	25.18	2,447,030	+0.30(+1.21%)
Aug 22, 2016	25.14	25.42	24.64	24.88	2,112,592	-0.16(-0.64%)
Aug 19, 2016	24.91	25.34	24.86	25.04	2,218,252	+0.12(+0.48%)
Aug 18, 2016	24.76	25.26	24.73	24.92	3,264,200	+0.36(+1.47%)
Aug 17, 2016	24.75	24.94	24.52	24.56	2,066,389	-0.19(-0.77%)
Aug 16, 2016	25.00	25.20	24.55	24.75	4,570,391	-0.43(-1.71%)
Aug 15, 2016	25.34	25.92	25.10	25.18	4,118,684	-0.14(-0.55%)
Aug 12, 2016	24.62	25.43	24.50	25.32	4,410,897	+0.54(+2.18%)
Aug 11, 2016	23.95	24.93	23.84	24.78	4,947,663	+1.17(+4.96%)
Aug 10, 2016	23.59	23.89	23.52	23.61	2,016,644	+0.15(+0.64%)
Aug 09, 2016	23.61	23.83	23.35	23.46	2,107,738	-0.19(-0.80%)
Aug 08, 2016	23.69	24.04	23.59	23.65	1,942,511	+0.13(+0.55%)
Aug 05, 2016	23.64	23.95	23.47	23.52	2,218,872	+0.10(+0.43%)
Aug 04, 2016	23.59	23.99	23.30	23.42	2,640,401	-0.10(-0.43%)
Aug 03, 2016	22.55	23.87	22.50	23.52	2,953,488	+0.64(+2.80%)
Aug 02, 2016	23.75	23.81	22.81	22.88	3,796,287	-0.93(-3.91%)
Aug 01, 2016	23.82	24.16	23.55	23.81	3,298,137	-0.21(-0.87%)
Jul 29, 2016	24.04	24.27	23.70	24.02	3,488,742	-0.03(-0.12%)
Jul 28, 2016	24.50	24.59	24.03	24.05	3,003,671	-0.28(-1.15%)
Jul 27, 2016	24.63	24.71	24.13	24.33	3,578,735	-0.03(-0.12%)
Jul 26, 2016	24.50	24.76	24.25	24.36	4,180,680	-0.02(-0.08%)
Jul 25, 2016	25.18	25.39	24.10	24.38	9,284,773	-0.61(-2.44%)
Jul 22, 2016	27.36	27.36	24.16	24.99	32,840,584	-7.19(-22.34%)
Jul 21, 2016	32.30	32.54	31.85	32.18	4,579,465	-0.10(-0.31%)
Jul 20, 2016	32.15	32.62	32.01	32.28	1,926,638	+0.34(+1.06%)
Jul 19, 2016	32.60	32.63	31.89	31.94	1,890,263	-0.64(-1.96%)
Jul 18, 2016	32.32	32.71	32.14	32.58	2,314,520	+0.19(+0.59%)
Jul 15, 2016	31.99	32.67	31.87	32.39	2,694,432	+0.39(+1.22%)
Jul 14, 2016	32.41	32.66	31.75	32.00	2,522,831	-0.52(-1.60%)
Jul 13, 2016	32.53	32.63	31.65	32.52	2,073,413	+0.00(+0.00%)
Jul 12, 2016	31.12	32.64	31.10	32.52	3,680,192	+1.40(+4.50%)
Jul 11, 2016	30.79	31.67	30.79	31.12	1,782,507	+0.33(+1.07%)
Jul 08, 2016	30.42	31.15	30.04	30.79	1,802,795	+0.75(+2.50%)
Jul 07, 2016	29.50	30.27	29.50	30.04	1,674,152	+0.52(+1.76%)
Jul 06, 2016	28.92	29.61	28.65	29.52	2,598,023	+0.51(+1.76%)
Jul 05, 2016	29.30	29.38	28.80	29.01	1,822,960	-0.37(-1.26%)
Jul 01, 2016	29.72	29.38	29.38	29.38	2,025,800	-0.34(-1.14%)
Jun 30, 2016	30.01	30.07	29.36	29.72	2,777,715	-0.32(-1.07%)
Jun 29, 2016	28.58	30.15	28.46	30.04	3,492,725	+1.88(+6.68%)
Jun 28, 2016	27.66	28.23	27.48	28.16	2,236,400	+0.90(+3.30%)
Jun 27, 2016	28.00	28.08	26.92	27.26	2,701,584	-0.94(-3.33%)
Jun 24, 2016	28.10	28.91	28.10	28.20	3,648,712	-1.10(-3.75%)
Jun 23, 2016	29.39	29.68	29.17	29.30	2,224,633	+0.24(+0.83%)
Jun 22, 2016	29.44	29.47	29.05	29.06	1,646,588	-0.38(-1.29%)
Jun 21, 2016	29.64	29.83	29.30	29.44	1,225,226	-0.10(-0.34%)
Jun 20, 2016	29.43	29.78	29.34	29.54	1,734,058	+0.55(+1.90%)
Jun 17, 2016	28.91	29.41	28.81	28.99	1,700,460	+0.02(+0.07%)
Jun 16, 2016	29.14	29.17	28.57	28.97	1,417,494	-0.27(-0.92%)
Jun 15, 2016	29.36	29.87	29.18	29.24	1,699,979	+0.17(+0.58%)
Jun 14, 2016	28.97	29.37	28.81	29.07	2,016,879	+0.02(+0.07%)
Jun 13, 2016	29.53	29.82	29.01	29.05	1,698,006	-0.70(-2.35%)
Jun 10, 2016	30.38	30.50	29.62	29.75	2,247,707	-0.90(-2.94%)
Jun 09, 2016	30.30	30.73	29.85	30.65	3,048,987	+0.31(+1.02%)
Jun 08, 2016	31.31	31.49	30.27	30.34	4,007,318	-0.95(-3.04%)
Jun 07, 2016	31.40	31.60	31.20	31.29	5,632,744	-0.27(-0.86%)
Jun 06, 2016	31.50	31.60	30.76	31.56	2,261,537	-0.28(-0.88%)
Jun 03, 2016	31.50	32.03	31.31	31.84	1,889,028	+0.18(+0.57%)
Jun 02, 2016	31.43	31.77	31.24	31.66	2,350,576	+0.19(+0.60%)

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.