Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	40.03	40.26	39.95	40.23	2,094,830	+0.06(+0.15%)
Aug 30, 2016	40.42	40.49	40.13	40.17	1,076,889	-0.24(-0.58%)
Aug 29, 2016	40.16	40.40	40.14	40.40	1,159,095	+0.21(+0.52%)
Aug 26, 2016	40.37	40.73	40.10	40.19	1,691,727	-0.11(-0.28%)
Aug 25, 2016	40.32	40.42	40.26	40.31	983,300	+0.15(+0.37%)
Aug 24, 2016	40.29	40.31	40.01	40.16	1,948,460	-0.27(-0.67%)
Aug 23, 2016	40.55	40.68	40.33	40.43	1,172,873	-0.02(-0.04%)
Aug 22, 2016	40.27	40.48	40.22	40.45	1,378,192	-0.31(-0.75%)
Aug 19, 2016	40.55	40.75	40.40	40.75	944,881	-0.11(-0.28%)
Aug 18, 2016	40.84	40.89	40.71	40.87	1,110,052	+0.02(+0.04%)
Aug 17, 2016	40.59	40.88	40.46	40.85	1,440,400	+0.31(+0.75%)
Aug 16, 2016	40.54	40.71	40.48	40.54	1,643,381	+0.03(+0.06%)
Aug 15, 2016	40.50	40.82	40.43	40.52	2,509,534	-0.04(-0.11%)
Aug 12, 2016	40.59	40.70	40.46	40.56	1,107,269	-0.10(-0.24%)
Aug 11, 2016	40.50	40.82	40.41	40.66	2,047,108	+0.65(+1.61%)
Aug 10, 2016	40.06	40.25	39.88	40.01	2,020,077	+0.02(+0.04%)
Aug 09, 2016	39.76	40.12	39.72	39.99	2,122,423	+0.45(+1.15%)
Aug 08, 2016	39.43	39.57	39.33	39.54	1,651,783	-0.17(-0.44%)
Aug 05, 2016	39.62	39.86	39.59	39.71	1,449,868	+0.24(+0.60%)
Aug 04, 2016	39.27	39.55	39.25	39.48	1,358,972	+0.28(+0.71%)
Aug 03, 2016	39.35	39.47	39.14	39.20	1,469,111	-0.74(-1.85%)
Aug 02, 2016	40.08	40.09	39.83	39.94	1,847,360	+0.24(+0.61%)
Aug 01, 2016	39.77	39.89	39.66	39.70	1,782,271	-0.23(-0.59%)
Jul 29, 2016	39.57	40.09	39.56	39.93	1,630,431	+0.23(+0.59%)
Jul 28, 2016	39.77	39.80	39.52	39.70	1,748,436	+0.18(+0.46%)
Jul 27, 2016	39.68	39.71	39.21	39.51	2,667,252	-0.32(-0.80%)
Jul 26, 2016	40.00	40.09	39.75	39.83	2,148,769	+0.11(+0.28%)
Jul 25, 2016	39.77	39.79	39.53	39.72	1,244,244	-0.03(-0.09%)
Jul 22, 2016	39.62	39.89	39.60	39.76	1,549,736	+0.06(+0.15%)
Jul 21, 2016	39.78	39.99	39.57	39.70	2,424,858	-0.05(-0.13%)
Jul 20, 2016	39.81	40.02	39.73	39.75	2,426,104	+0.03(+0.07%)
Jul 19, 2016	39.80	39.94	39.63	39.72	1,928,211	-0.58(-1.44%)
Jul 18, 2016	40.02	40.40	39.99	40.30	3,062,524	+0.23(+0.58%)
Jul 15, 2016	40.15	40.28	40.03	40.07	2,009,654	-0.06(-0.15%)
Jul 14, 2016	40.44	40.46	40.05	40.13	1,919,066	-0.03(-0.06%)
Jul 13, 2016	39.93	40.33	39.89	40.15	1,802,820	+0.29(+0.74%)
Jul 12, 2016	39.95	40.10	39.76	39.86	1,708,728	-0.26(-0.65%)
Jul 11, 2016	40.00	40.25	39.86	40.12	1,524,747	-0.05(-0.13%)
Jul 08, 2016	40.15	39.86	39.86	40.17	1,791,434	+0.31(+0.78%)
Jul 07, 2016	40.15	40.32	39.74	39.86	1,806,792	-0.16(-0.39%)
Jul 06, 2016	39.73	40.09	39.44	40.02	2,254,080	-0.32(-0.79%)
Jul 05, 2016	40.40	40.59	40.23	40.34	2,947,460	-0.31(-0.77%)
Jul 01, 2016	40.95	40.65	40.65	40.65	2,373,735	+0.01(+0.02%)
Jun 30, 2016	40.05	40.64	39.86	40.64	3,637,820	+1.22(+3.10%)
Jun 29, 2016	39.17	39.57	39.04	39.42	3,066,836	+0.80(+2.06%)
Jun 28, 2016	38.56	38.64	38.10	38.62	3,517,563	+1.01(+2.69%)
Jun 27, 2016	37.58	37.68	37.11	37.61	6,146,652	+0.00(+0.00%)
Jun 24, 2016	38.07	38.91	37.52	37.61	9,174,269	-2.69(-6.68%)
Jun 23, 2016	39.96	40.35	39.58	40.30	4,530,334	+0.89(+2.26%)
Jun 22, 2016	39.45	39.80	39.36	39.41	4,093,398	+0.10(+0.26%)
Jun 21, 2016	38.96	39.51	38.85	39.31	3,275,611	+0.93(+2.41%)
Jun 20, 2016	38.80	38.82	38.35	38.38	3,071,625	+0.87(+2.31%)
Jun 17, 2016	37.38	37.55	37.03	37.51	2,919,349	-0.18(-0.48%)
Jun 16, 2016	36.87	37.73	36.75	37.70	3,848,659	+0.58(+1.56%)
Jun 15, 2016	37.36	37.55	37.08	37.12	2,562,245	-0.04(-0.12%)
Jun 14, 2016	37.08	37.31	36.96	37.16	4,972,485	-0.68(-1.81%)
Jun 13, 2016	37.98	38.23	37.81	37.84	3,445,478	-0.75(-1.95%)
Jun 10, 2016	38.88	39.03	38.42	38.60	3,106,121	-1.29(-3.23%)
Jun 09, 2016	39.73	39.93	39.70	39.89	2,324,827	-0.20(-0.50%)
Jun 08, 2016	40.13	40.18	39.99	40.09	1,664,535	+0.03(+0.06%)
Jun 07, 2016	40.30	40.35	40.02	40.06	3,036,574	+0.22(+0.54%)
Jun 06, 2016	40.05	40.12	39.70	39.84	1,588,546	+0.11(+0.28%)
Jun 03, 2016	39.37	39.73	39.27	39.73	1,763,105	+0.48(+1.21%)
Jun 02, 2016	39.06	39.25	38.98	39.25	1,168,391	+0.00(+0.00%)

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.