Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	37.96	38.18	37.55	37.75	2,324,890	-0.50(-1.32%)
Aug 30, 2016	38.30	38.53	37.98	38.26	2,061,470	-0.04(-0.10%)
Aug 29, 2016	37.81	38.46	37.81	38.30	2,577,378	+0.43(+1.12%)
Aug 26, 2016	37.31	38.39	37.22	37.87	5,608,009	+0.77(+2.08%)
Aug 25, 2016	35.03	37.31	34.86	37.10	4,986,976	+2.05(+5.85%)
Aug 24, 2016	35.21	35.36	34.94	35.05	1,439,923	-0.17(-0.47%)
Aug 23, 2016	35.29	35.63	35.14	35.22	1,885,614	+0.26(+0.74%)
Aug 22, 2016	35.34	35.67	34.34	34.96	3,097,388	-0.84(-2.33%)
Aug 19, 2016	35.64	36.05	35.17	35.79	2,121,485	-0.13(-0.35%)
Aug 18, 2016	35.87	36.25	35.56	35.92	2,182,994	+0.06(+0.18%)
Aug 17, 2016	35.50	35.91	35.15	35.86	1,682,462	+0.50(+1.40%)
Aug 16, 2016	34.99	35.89	34.93	35.36	1,694,624	+0.68(+1.95%)
Aug 15, 2016	35.30	35.37	34.64	34.68	1,824,359	-0.37(-1.06%)
Aug 12, 2016	35.56	35.74	34.83	35.05	1,860,471	-0.63(-1.77%)
Aug 11, 2016	35.28	35.71	34.59	35.68	2,653,002	+1.11(+3.21%)
Aug 10, 2016	34.55	35.37	34.07	34.57	2,670,532	+0.32(+0.93%)
Aug 09, 2016	34.49	34.84	34.18	34.25	2,641,257	-0.14(-0.41%)
Aug 08, 2016	34.45	34.61	34.16	34.39	1,881,455	-0.05(-0.16%)
Aug 05, 2016	34.48	34.85	34.24	34.45	2,336,588	+0.28(+0.82%)
Aug 04, 2016	33.16	35.16	33.16	34.17	4,959,905	+1.38(+4.22%)
Aug 03, 2016	31.79	33.01	31.75	32.78	2,842,743	+0.73(+2.29%)
Aug 02, 2016	32.49	32.61	31.77	32.05	2,794,250	-0.71(-2.17%)
Aug 01, 2016	33.51	33.55	32.57	32.76	2,567,481	-0.77(-2.31%)
Jul 29, 2016	33.18	33.57	32.95	33.53	3,019,316	+0.11(+0.33%)
Jul 28, 2016	33.54	33.85	33.24	33.42	1,247,164	-0.37(-1.09%)
Jul 27, 2016	34.27	34.27	33.52	33.79	1,611,411	-0.30(-0.89%)
Jul 26, 2016	33.32	34.17	33.32	34.10	1,335,320	+0.62(+1.84%)
Jul 25, 2016	33.46	33.70	33.19	33.48	1,490,600	-0.23(-0.67%)
Jul 22, 2016	33.84	33.87	33.59	33.70	1,059,432	-0.13(-0.37%)
Jul 21, 2016	34.18	34.49	33.71	33.83	1,413,412	-0.23(-0.67%)
Jul 20, 2016	33.73	34.26	33.44	34.06	2,041,092	+0.52(+1.54%)
Jul 19, 2016	33.68	33.92	33.34	33.54	1,278,689	-0.26(-0.76%)
Jul 18, 2016	33.07	33.88	32.74	33.80	2,488,896	+0.58(+1.74%)
Jul 15, 2016	32.95	33.74	32.16	33.22	4,642,443	+1.80(+5.72%)
Jul 14, 2016	31.26	31.52	30.78	31.42	2,302,274	+0.47(+1.51%)
Jul 13, 2016	31.27	31.33	30.59	30.95	1,527,629	-0.10(-0.33%)
Jul 12, 2016	30.82	31.26	30.68	31.06	1,605,713	+0.68(+2.24%)
Jul 11, 2016	30.17	30.53	30.05	30.38	1,086,025	+0.25(+0.83%)
Jul 08, 2016	29.50	30.20	29.04	30.13	2,016,456	+1.09(+3.74%)
Jul 07, 2016	29.39	29.73	28.78	29.04	1,886,934	-0.20(-0.69%)
Jul 06, 2016	28.91	29.28	28.39	29.24	3,328,875	+0.30(+1.03%)
Jul 05, 2016	30.36	30.36	28.44	28.95	3,285,275	-1.57(-5.15%)
Jul 01, 2016	30.36	30.52	30.52	30.52	1,444,093	+0.14(+0.46%)
Jun 30, 2016	29.75	30.38	29.41	30.38	2,463,283	+0.70(+2.34%)
Jun 29, 2016	29.68	29.98	29.16	29.68	1,555,232	+0.55(+1.90%)
Jun 28, 2016	28.40	29.20	28.06	29.12	1,970,616	+1.09(+3.90%)
Jun 27, 2016	29.75	29.86	27.95	28.03	2,459,283	-2.13(-7.05%)
Jun 24, 2016	30.73	31.28	29.99	30.16	4,403,565	-2.28(-7.03%)
Jun 23, 2016	32.19	32.45	31.97	32.44	2,243,301	+0.82(+2.60%)
Jun 22, 2016	32.15	32.15	31.56	31.62	1,519,802	-0.34(-1.08%)
Jun 21, 2016	31.80	32.22	31.65	31.96	1,850,648	+0.12(+0.37%)
Jun 20, 2016	31.65	32.17	31.09	31.84	2,861,989	+0.80(+2.57%)
Jun 17, 2016	30.28	31.24	30.28	31.05	2,747,300	+0.62(+2.03%)
Jun 16, 2016	29.87	30.47	29.52	30.43	1,533,055	+0.45(+1.49%)
Jun 15, 2016	29.80	30.48	29.71	29.98	1,582,676	+0.41(+1.40%)
Jun 14, 2016	29.55	29.65	29.15	29.57	1,466,897	-0.10(-0.34%)
Jun 13, 2016	30.18	30.63	29.63	29.67	2,015,608	-0.80(-2.64%)
Jun 10, 2016	31.20	31.20	30.19	30.48	1,663,676	-1.02(-3.23%)
Jun 09, 2016	31.60	31.60	31.04	31.49	858,652	-0.13(-0.42%)
Jun 08, 2016	31.53	31.72	31.20	31.63	1,571,188	+0.24(+0.77%)
Jun 07, 2016	31.48	31.70	31.20	31.38	1,271,249	-0.06(-0.20%)
Jun 06, 2016	31.28	31.51	31.01	31.45	1,521,849	+0.39(+1.26%)
Jun 03, 2016	31.22	31.23	30.56	31.06	963,966	-0.10(-0.33%)
Jun 02, 2016	30.60	31.18	30.60	31.16	2,061,005	+0.22(+0.71%)

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.