Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	30.77	31.21	30.56	30.95	10,337,076	-0.29(-0.93%)
Aug 30, 2016	33.11	32.83	30.97	31.24	10,878,259	-1.87(-5.65%)
Aug 29, 2016	32.03	33.30	31.98	33.11	7,357,957	+0.79(+2.45%)
Aug 26, 2016	33.00	33.55	31.95	32.32	8,771,193	-0.19(-0.57%)
Aug 25, 2016	32.30	33.16	32.04	32.50	9,943,862	+0.25(+0.78%)
Aug 24, 2016	34.40	34.40	32.04	32.25	14,028,765	-2.67(-7.65%)
Aug 23, 2016	35.42	35.47	34.87	34.92	4,932,046	-0.14(-0.39%)
Aug 22, 2016	35.20	35.39	34.85	35.06	6,087,383	-0.69(-1.92%)
Aug 19, 2016	35.34	35.86	35.00	35.75	6,550,838	-0.21(-0.59%)
Aug 18, 2016	35.88	36.18	35.48	35.96	5,941,248	+0.35(+0.98%)
Aug 17, 2016	35.65	35.89	34.74	35.61	10,500,698	-0.23(-0.65%)
Aug 16, 2016	36.43	36.50	35.49	35.85	9,146,705	-0.51(-1.40%)
Aug 15, 2016	36.55	36.78	36.25	36.36	4,418,058	-0.20(-0.55%)
Aug 12, 2016	37.21	37.29	36.40	36.56	5,066,223	-0.21(-0.57%)
Aug 11, 2016	36.98	37.16	36.58	36.77	6,070,360	-0.11(-0.31%)
Aug 10, 2016	37.04	37.25	36.31	36.88	7,839,201	+0.46(+1.27%)
Aug 09, 2016	36.23	36.80	36.00	36.42	6,712,221	+0.28(+0.78%)
Aug 08, 2016	35.72	36.49	35.72	36.14	6,361,693	+0.18(+0.50%)
Aug 05, 2016	35.44	36.01	35.28	35.96	8,783,436	-0.39(-1.07%)
Aug 04, 2016	36.49	36.78	36.29	36.35	6,686,252	-0.09(-0.24%)
Aug 03, 2016	36.97	36.97	36.19	36.44	8,424,471	-0.68(-1.83%)
Aug 02, 2016	36.32	37.16	36.07	37.12	12,666,310	+1.38(+3.85%)
Aug 01, 2016	35.43	35.80	34.76	35.74	7,388,853	+0.13(+0.36%)
Jul 29, 2016	34.83	35.74	34.53	35.61	11,442,778	+1.08(+3.12%)
Jul 28, 2016	34.36	34.65	33.81	34.53	7,669,134	+0.28(+0.83%)
Jul 27, 2016	33.48	34.47	32.90	34.25	11,607,360	+0.96(+2.89%)
Jul 26, 2016	32.69	33.41	32.51	33.29	6,881,790	+0.81(+2.49%)
Jul 25, 2016	33.22	33.22	32.10	32.48	7,252,694	-0.92(-2.76%)
Jul 22, 2016	32.66	33.58	32.56	33.40	7,825,066	+0.61(+1.85%)
Jul 21, 2016	32.61	33.08	32.18	32.79	11,556,844	+1.00(+3.13%)
Jul 20, 2016	32.92	32.93	31.60	31.80	11,577,184	-1.70(-5.07%)
Jul 19, 2016	33.52	33.64	33.18	33.50	6,440,661	-0.19(-0.58%)
Jul 18, 2016	33.52	33.69	33.13	33.69	5,402,803	+0.24(+0.73%)
Jul 15, 2016	33.38	33.64	33.22	33.45	6,482,847	-0.23(-0.70%)
Jul 14, 2016	32.50	33.73	32.32	33.68	8,829,990	+0.60(+1.81%)
Jul 13, 2016	32.89	33.40	32.83	33.09	10,661,657	+0.74(+2.30%)
Jul 12, 2016	32.92	33.14	32.30	32.34	11,636,447	-0.89(-2.68%)
Jul 11, 2016	32.90	33.26	32.67	33.23	8,339,690	-0.06(-0.19%)
Jul 08, 2016	32.96	33.15	32.67	33.30	13,356,916	+0.15(+0.44%)
Jul 07, 2016	33.01	33.40	32.57	33.15	11,593,296	-0.37(-1.11%)
Jul 06, 2016	33.20	33.55	32.79	33.52	13,276,262	+0.84(+2.58%)
Jul 05, 2016	33.17	33.17	32.00	32.68	10,190,513	+0.03(+0.10%)
Jul 01, 2016	32.26	32.65	32.65	32.65	12,277,974	+0.99(+3.12%)
Jun 30, 2016	30.94	31.76	30.56	31.66	10,525,895	+1.16(+3.79%)
Jun 29, 2016	30.47	30.72	30.35	30.50	9,806,820	+0.42(+1.40%)
Jun 28, 2016	29.88	30.57	29.77	30.08	9,864,074	-0.42(-1.38%)
Jun 27, 2016	30.50	31.12	29.82	30.50	12,654,521	+0.40(+1.34%)
Jun 24, 2016	31.16	31.31	29.66	30.10	16,770,148	+1.46(+5.09%)
Jun 23, 2016	28.66	29.03	28.40	28.64	6,307,544	-0.27(-0.92%)
Jun 22, 2016	28.13	28.99	27.91	28.91	8,335,834	+0.72(+2.56%)
Jun 21, 2016	27.99	28.50	27.75	28.19	7,860,400	-0.40(-1.41%)
Jun 20, 2016	28.08	28.72	27.95	28.59	9,905,832	-0.26(-0.90%)
Jun 17, 2016	29.23	29.37	28.44	28.85	20,373,022	+0.03(+0.11%)
Jun 16, 2016	30.21	30.26	28.61	28.82	12,061,586	-0.51(-1.74%)
Jun 15, 2016	28.50	29.71	28.40	29.33	10,225,310	+0.88(+3.10%)
Jun 14, 2016	29.16	29.18	28.14	28.45	8,909,425	-0.60(-2.06%)
Jun 13, 2016	29.81	29.95	28.76	29.05	8,936,831	+0.08(+0.28%)
Jun 10, 2016	29.13	29.80	28.66	28.97	9,756,250	-0.09(-0.31%)
Jun 09, 2016	28.72	29.11	28.57	29.06	7,695,377	+0.42(+1.47%)
Jun 08, 2016	29.23	29.47	28.55	28.63	10,384,838	+0.35(+1.23%)
Jun 07, 2016	28.38	28.63	28.16	28.29	7,976,488	-0.37(-1.28%)
Jun 06, 2016	28.55	28.86	28.11	28.65	12,026,144	+0.02(+0.08%)
Jun 03, 2016	27.39	28.68	27.29	28.63	14,245,443	+2.47(+9.43%)
Jun 02, 2016	26.10	26.44	25.70	26.16	9,215,684	-0.25(-0.95%)

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.