Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	34.64	35.01	33.89	34.34	8,751,352	-0.28(-0.81%)
Aug 30, 2016	33.94	34.77	33.86	34.62	6,451,968	+0.68(+2.00%)
Aug 29, 2016	33.90	34.02	33.82	33.94	4,412,567	+0.17(+0.50%)
Aug 26, 2016	34.20	34.23	33.57	33.77	5,633,787	-0.39(-1.14%)
Aug 25, 2016	34.03	34.31	33.92	34.16	3,581,803	+0.03(+0.08%)
Aug 24, 2016	34.08	34.30	33.91	34.13	4,804,456	-0.03(-0.08%)
Aug 23, 2016	33.95	34.26	33.94	34.16	4,904,404	+0.38(+1.13%)
Aug 22, 2016	33.84	34.02	33.64	33.78	5,187,199	-0.07(-0.19%)
Aug 19, 2016	34.18	34.26	33.80	33.84	8,073,589	-0.46(-1.33%)
Aug 18, 2016	34.31	34.36	34.00	34.30	4,694,040	-0.01(-0.03%)
Aug 17, 2016	34.03	34.40	33.97	34.31	6,328,073	+0.31(+0.90%)
Aug 16, 2016	34.17	34.25	33.90	34.00	6,200,367	-0.24(-0.71%)
Aug 15, 2016	33.89	34.31	33.74	34.25	6,049,443	+0.33(+0.99%)
Aug 12, 2016	34.42	34.55	33.81	33.91	8,311,611	-0.67(-1.93%)
Aug 11, 2016	34.32	34.85	34.17	34.58	6,434,252	+0.23(+0.68%)
Aug 10, 2016	34.52	34.68	33.99	34.35	7,007,731	-0.44(-1.25%)
Aug 09, 2016	35.05	35.24	34.64	34.78	5,198,727	+0.01(+0.03%)
Aug 08, 2016	35.07	35.31	34.61	34.77	6,373,392	-0.37(-1.06%)
Aug 05, 2016	34.17	35.16	34.14	35.15	9,865,214	+1.33(+3.93%)
Aug 04, 2016	33.62	34.18	33.51	33.82	7,932,400	+0.50(+1.51%)
Aug 03, 2016	32.96	33.43	32.90	33.32	7,528,208	+0.32(+0.96%)
Aug 02, 2016	34.22	34.30	32.89	33.00	10,316,565	-1.39(-4.05%)
Aug 01, 2016	34.51	34.70	34.03	34.39	7,310,107	+0.03(+0.08%)
Jul 29, 2016	34.81	35.17	34.37	34.37	7,280,953	-0.43(-1.23%)
Jul 28, 2016	34.79	34.95	34.49	34.79	6,827,047	-0.01(-0.03%)
Jul 27, 2016	34.90	35.09	34.54	34.80	9,282,477	-0.74(-2.09%)
Jul 26, 2016	35.11	35.56	34.83	35.55	11,330,075	+0.85(+2.46%)
Jul 25, 2016	35.14	35.29	34.38	34.69	12,264,913	-0.44(-1.24%)
Jul 22, 2016	35.20	35.33	34.37	35.13	19,722,262	+0.47(+1.37%)
Jul 21, 2016	36.29	36.46	34.56	34.65	36,664,032	-4.37(-11.21%)
Jul 20, 2016	39.95	39.96	38.94	39.03	8,853,227	-0.64(-1.62%)
Jul 19, 2016	39.82	40.09	39.53	39.67	5,951,455	-0.43(-1.07%)
Jul 18, 2016	40.20	40.45	40.04	40.09	5,175,214	+0.02(+0.05%)
Jul 15, 2016	40.04	40.46	39.65	40.08	6,320,072	-0.01(-0.02%)
Jul 14, 2016	39.81	40.24	39.40	40.09	6,643,070	+0.72(+1.82%)
Jul 13, 2016	40.13	40.21	39.15	39.37	6,749,797	-0.41(-1.03%)
Jul 12, 2016	38.66	40.01	38.66	39.78	9,327,044	+1.67(+4.39%)
Jul 11, 2016	38.02	38.39	37.89	38.11	6,297,123	+0.46(+1.23%)
Jul 08, 2016	37.20	37.99	37.00	37.64	5,113,012	+0.64(+1.73%)
Jul 07, 2016	36.21	37.10	36.21	37.00	4,065,134	+0.67(+1.84%)
Jul 06, 2016	35.92	36.36	35.42	36.33	5,825,721	-0.07(-0.20%)
Jul 05, 2016	36.90	36.91	35.89	36.41	5,710,216	-0.36(-0.99%)
Jul 01, 2016	36.45	36.77	36.77	36.77	6,989,897	+0.36(+0.99%)
Jun 30, 2016	36.18	36.41	35.79	36.41	5,741,536	+0.30(+0.82%)
Jun 29, 2016	35.47	36.36	35.06	36.11	9,279,121	+1.36(+3.90%)
Jun 28, 2016	35.03	35.13	34.12	34.76	8,919,156	+0.62(+1.82%)
Jun 27, 2016	35.27	35.29	33.87	34.13	14,056,190	-1.44(-4.05%)
Jun 24, 2016	35.17	36.42	35.04	35.57	21,215,686	-1.19(-3.23%)
Jun 23, 2016	37.81	37.84	35.48	36.76	18,072,940	-0.62(-1.66%)
Jun 22, 2016	37.62	37.81	37.14	37.38	5,187,412	-0.24(-0.64%)
Jun 21, 2016	37.58	37.95	37.12	37.62	6,866,876	+0.46(+1.25%)
Jun 20, 2016	37.19	37.59	37.05	37.16	4,512,966	+0.26(+0.70%)
Jun 17, 2016	36.77	37.31	36.75	36.90	6,067,162	-0.04(-0.10%)
Jun 16, 2016	36.63	37.23	36.41	36.94	7,131,132	-0.15(-0.40%)
Jun 15, 2016	37.37	37.76	36.92	37.09	7,563,828	+0.06(+0.15%)
Jun 14, 2016	38.95	39.20	36.77	37.03	16,320,158	-2.12(-5.41%)
Jun 13, 2016	40.13	40.38	38.92	39.15	7,091,573	-1.36(-3.37%)
Jun 10, 2016	40.77	40.90	40.14	40.51	5,019,717	-0.52(-1.27%)
Jun 09, 2016	40.35	41.16	40.25	41.03	6,036,480	+0.64(+1.59%)
Jun 08, 2016	40.18	40.76	39.97	40.39	7,029,193	+0.40(+1.00%)
Jun 07, 2016	38.73	40.35	38.60	39.99	6,894,097	+1.21(+3.11%)
Jun 06, 2016	38.53	38.87	38.27	38.79	3,787,799	+0.17(+0.43%)
Jun 03, 2016	38.82	38.88	38.08	38.62	5,485,959	-0.44(-1.14%)
Jun 02, 2016	39.20	39.48	38.93	39.06	4,740,301	-0.34(-0.87%)

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.