Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	41.26	41.29	40.48	40.89	815,227	-0.56(-1.35%)
Aug 30, 2016	41.77	41.98	41.37	41.45	533,336	-0.33(-0.79%)
Aug 29, 2016	41.45	41.98	41.15	41.78	629,684	+0.25(+0.59%)
Aug 26, 2016	41.25	41.78	41.10	41.54	1,015,565	+0.41(+0.99%)
Aug 25, 2016	41.05	41.23	40.84	41.13	752,454	-0.03(-0.08%)
Aug 24, 2016	41.31	41.65	41.06	41.16	580,388	-0.46(-1.12%)
Aug 23, 2016	41.57	41.89	41.43	41.63	818,776	+0.29(+0.70%)
Aug 22, 2016	41.39	41.45	40.95	41.34	756,290	-0.30(-0.73%)
Aug 19, 2016	41.12	41.97	41.11	41.65	1,601,606	+0.35(+0.84%)
Aug 18, 2016	41.16	41.30	40.95	41.30	648,956	+0.21(+0.51%)
Aug 17, 2016	40.96	41.13	40.67	41.09	1,192,959	+0.21(+0.52%)
Aug 16, 2016	40.66	40.94	40.42	40.88	1,152,119	+0.07(+0.17%)
Aug 15, 2016	40.30	40.90	40.30	40.81	723,668	+0.66(+1.64%)
Aug 12, 2016	40.35	40.36	39.95	40.15	671,714	-0.28(-0.69%)
Aug 11, 2016	39.96	40.73	39.75	40.43	1,166,179	+0.74(+1.85%)
Aug 10, 2016	39.99	40.09	39.49	39.69	817,221	-0.17(-0.42%)
Aug 09, 2016	40.27	40.37	39.65	39.86	886,883	-0.28(-0.70%)
Aug 08, 2016	39.88	40.30	39.85	40.14	1,269,526	+0.50(+1.26%)
Aug 05, 2016	39.46	39.73	39.25	39.64	839,456	+0.26(+0.67%)
Aug 04, 2016	39.17	39.77	39.17	39.38	1,111,940	+0.16(+0.41%)
Aug 03, 2016	38.46	39.53	38.42	39.22	1,496,823	+0.64(+1.67%)
Aug 02, 2016	38.82	38.88	38.27	38.58	2,500,993	-0.28(-0.72%)
Aug 01, 2016	40.23	40.29	38.61	38.86	2,308,339	-1.60(-3.95%)
Jul 29, 2016	41.54	41.55	39.89	40.45	3,185,689	-1.31(-3.14%)
Jul 28, 2016	41.68	41.94	41.33	41.77	2,153,825	-0.04(-0.10%)
Jul 27, 2016	41.16	41.83	41.16	41.81	2,067,188	+0.72(+1.75%)
Jul 26, 2016	40.00	41.15	40.00	41.09	1,083,423	+1.05(+2.62%)
Jul 25, 2016	39.94	40.13	39.57	40.04	985,987	-0.27(-0.67%)
Jul 22, 2016	40.07	40.35	39.72	40.31	1,022,840	+0.18(+0.44%)
Jul 21, 2016	40.38	40.95	40.03	40.13	1,735,427	-0.39(-0.96%)
Jul 20, 2016	40.12	40.75	39.55	40.52	1,772,610	+0.37(+0.93%)
Jul 19, 2016	40.57	40.64	40.07	40.15	1,091,328	-0.69(-1.70%)
Jul 18, 2016	40.91	41.08	40.67	40.84	1,503,545	-0.21(-0.51%)
Jul 15, 2016	41.14	41.35	41.01	41.05	1,522,795	-0.03(-0.08%)
Jul 14, 2016	40.87	41.22	40.78	41.09	4,775,996	+0.75(+1.87%)
Jul 13, 2016	40.45	40.69	40.08	40.34	2,671,465	-0.09(-0.23%)
Jul 12, 2016	39.56	40.52	39.55	40.43	2,318,999	+1.39(+3.57%)
Jul 11, 2016	38.96	39.33	38.76	39.03	1,540,010	+0.32(+0.83%)
Jul 08, 2016	38.53	38.86	38.00	38.71	3,531,303	+0.71(+1.87%)
Jul 07, 2016	38.15	38.72	37.83	38.00	1,566,332	+0.07(+0.18%)
Jul 06, 2016	37.11	37.96	36.81	37.94	2,168,581	+0.59(+1.59%)
Jul 05, 2016	38.06	38.07	37.13	37.34	1,709,686	-1.08(-2.82%)
Jul 01, 2016	38.12	38.43	38.43	38.43	1,572,893	+0.24(+0.62%)
Jun 30, 2016	37.62	38.19	37.25	38.19	1,634,319	+0.66(+1.76%)
Jun 29, 2016	37.33	37.76	37.02	37.53	2,047,875	+0.74(+2.00%)
Jun 28, 2016	37.01	37.28	36.24	36.79	2,487,272	+0.44(+1.21%)
Jun 27, 2016	37.72	37.94	36.23	36.35	2,661,927	-2.11(-5.49%)
Jun 24, 2016	40.56	40.86	38.32	38.47	3,536,245	-4.04(-9.51%)
Jun 23, 2016	42.62	42.83	42.36	42.51	2,265,650	+0.65(+1.56%)
Jun 22, 2016	42.29	42.38	41.84	41.86	1,513,612	-0.06(-0.14%)
Jun 21, 2016	42.37	42.44	41.75	41.92	1,200,255	-0.55(-1.29%)
Jun 20, 2016	42.78	42.92	42.44	42.46	1,570,646	+0.35(+0.84%)
Jun 17, 2016	41.84	42.47	41.55	42.11	1,131,255	+0.50(+1.19%)
Jun 16, 2016	41.70	41.80	40.80	41.61	1,140,334	-0.43(-1.02%)
Jun 15, 2016	42.41	42.63	41.98	42.04	1,220,384	-0.24(-0.58%)
Jun 14, 2016	41.96	42.52	41.70	42.29	1,323,058	+0.22(+0.52%)
Jun 13, 2016	42.59	42.78	42.05	42.07	1,095,103	-0.74(-1.73%)
Jun 10, 2016	43.47	43.47	42.66	42.81	900,473	-1.21(-2.75%)
Jun 09, 2016	43.64	44.04	43.47	44.02	960,703	-0.04(-0.10%)
Jun 08, 2016	43.91	44.22	43.65	44.06	1,474,757	+0.46(+1.06%)
Jun 07, 2016	43.03	43.85	42.94	43.60	1,757,034	+0.59(+1.37%)
Jun 06, 2016	41.67	43.16	41.48	43.01	2,023,506	+1.61(+3.89%)
Jun 03, 2016	41.27	41.45	40.78	41.40	1,019,871	+0.15(+0.37%)
Jun 02, 2016	40.38	41.25	40.37	41.25	1,124,213	+0.69(+1.70%)

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.