Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	40.01	40.26	39.59	39.80	6,962,708	-0.32(-0.81%)
Aug 30, 2016	40.00	40.19	39.63	40.12	5,628,368	+0.12(+0.31%)
Aug 29, 2016	39.78	40.22	39.73	40.00	4,950,302	+0.25(+0.63%)
Aug 26, 2016	39.59	39.97	39.31	39.75	5,653,085	+0.19(+0.47%)
Aug 25, 2016	39.93	40.14	39.23	39.56	8,224,733	-0.49(-1.22%)
Aug 24, 2016	39.78	40.22	39.52	40.05	7,911,051	+0.35(+0.89%)
Aug 23, 2016	39.20	39.80	39.01	39.70	6,055,687	+0.56(+1.43%)
Aug 22, 2016	39.24	39.24	38.73	39.14	7,212,419	-0.28(-0.71%)
Aug 19, 2016	39.30	39.68	39.08	39.42	5,530,709	-0.17(-0.44%)
Aug 18, 2016	39.62	39.68	39.19	39.59	7,088,092	-0.08(-0.20%)
Aug 17, 2016	39.14	39.75	39.09	39.67	8,071,130	+0.48(+1.23%)
Aug 16, 2016	39.16	39.43	38.98	39.19	6,005,992	-0.01(-0.04%)
Aug 15, 2016	39.10	39.34	38.73	39.20	6,874,196	+0.14(+0.35%)
Aug 12, 2016	39.11	39.21	38.66	39.06	6,741,339	-0.01(-0.04%)
Aug 11, 2016	38.11	39.43	38.07	39.08	10,864,714	+1.03(+2.70%)
Aug 10, 2016	37.81	38.83	37.77	38.05	9,901,352	+0.31(+0.82%)
Aug 09, 2016	38.48	38.60	37.45	37.74	9,532,005	-0.79(-2.05%)
Aug 08, 2016	38.40	38.83	38.33	38.53	9,316,190	+0.49(+1.29%)
Aug 05, 2016	37.88	38.52	37.71	38.04	11,265,557	+0.12(+0.32%)
Aug 04, 2016	38.55	38.86	37.75	37.92	12,432,688	-0.98(-2.52%)
Aug 03, 2016	37.10	39.03	36.97	38.90	15,979,033	+1.68(+4.51%)
Aug 02, 2016	37.07	37.57	36.80	37.22	9,791,055	+0.51(+1.39%)
Aug 01, 2016	37.07	37.42	36.54	36.71	9,700,236	-0.46(-1.24%)
Jul 29, 2016	36.74	37.22	36.38	37.17	7,195,511	+0.29(+0.79%)
Jul 28, 2016	37.25	37.39	36.01	36.88	8,168,693	-0.24(-0.65%)
Jul 27, 2016	37.47	38.16	36.72	37.12	12,867,377	-0.33(-0.87%)
Jul 26, 2016	35.96	37.53	35.52	37.45	17,958,094	+1.69(+4.73%)
Jul 25, 2016	35.45	35.77	35.03	35.76	10,771,161	+0.29(+0.82%)
Jul 22, 2016	35.59	35.75	35.08	35.47	8,651,043	-0.14(-0.38%)
Jul 21, 2016	36.19	36.26	35.55	35.60	6,406,385	-0.50(-1.40%)
Jul 20, 2016	36.31	36.37	35.91	36.11	6,341,180	-0.05(-0.14%)
Jul 19, 2016	35.94	36.30	35.74	36.16	6,863,550	+0.30(+0.83%)
Jul 18, 2016	35.45	36.19	35.13	35.86	7,141,814	+0.35(+0.98%)
Jul 15, 2016	36.00	36.16	35.42	35.51	8,058,337	-0.33(-0.91%)
Jul 14, 2016	35.52	35.88	35.14	35.84	8,400,570	+0.61(+1.74%)
Jul 13, 2016	35.05	35.33	34.29	35.23	11,470,136	+0.21(+0.59%)
Jul 12, 2016	34.83	35.07	34.53	35.02	11,071,324	+0.54(+1.57%)
Jul 11, 2016	34.22	34.58	33.92	34.48	8,688,506	+0.54(+1.59%)
Jul 08, 2016	33.86	34.43	33.59	33.94	13,464,150	+0.35(+1.04%)
Jul 07, 2016	34.81	35.62	33.54	33.59	14,685,308	-1.01(-2.92%)
Jul 06, 2016	35.25	35.37	33.69	34.60	15,605,318	-0.84(-2.37%)
Jul 05, 2016	36.56	36.60	35.08	35.44	11,162,242	-1.13(-3.09%)
Jul 01, 2016	36.11	36.57	36.57	36.57	8,292,273	+0.31(+0.84%)
Jun 30, 2016	36.84	36.93	35.49	36.26	14,644,237	-0.65(-1.77%)
Jun 29, 2016	37.02	37.44	36.63	36.92	10,562,075	+0.06(+0.17%)
Jun 28, 2016	37.01	37.01	35.93	36.85	10,841,294	+0.50(+1.37%)
Jun 27, 2016	37.02	37.10	36.09	36.36	8,885,248	-1.02(-2.72%)
Jun 24, 2016	36.90	37.86	36.70	37.37	11,328,237	-0.82(-2.14%)
Jun 23, 2016	37.97	38.35	37.91	38.19	7,834,202	+0.64(+1.70%)
Jun 22, 2016	37.37	37.83	37.13	37.55	7,455,852	+0.24(+0.65%)
Jun 21, 2016	36.76	37.46	36.46	37.31	6,763,926	+0.56(+1.53%)
Jun 20, 2016	37.15	37.43	36.68	36.75	6,356,810	-0.02(-0.06%)
Jun 17, 2016	36.91	37.44	36.52	36.77	9,988,060	-0.06(-0.15%)
Jun 16, 2016	36.30	36.94	36.05	36.83	8,026,793	+0.36(+0.97%)
Jun 15, 2016	35.87	36.82	35.66	36.47	11,521,016	+0.36(+0.98%)
Jun 14, 2016	36.26	36.90	35.58	36.11	10,451,869	-0.16(-0.45%)
Jun 13, 2016	37.78	37.86	36.19	36.28	12,436,111	-1.71(-4.51%)
Jun 10, 2016	38.06	38.36	37.78	37.99	6,572,913	-0.27(-0.71%)
Jun 09, 2016	38.50	38.56	37.95	38.26	8,849,236	-0.41(-1.07%)
Jun 08, 2016	39.82	39.85	38.58	38.67	8,827,120	-0.89(-2.25%)
Jun 07, 2016	39.19	39.92	39.05	39.56	7,824,029	+0.51(+1.31%)
Jun 06, 2016	39.25	39.31	38.38	39.05	7,390,114	-0.16(-0.42%)
Jun 03, 2016	39.50	39.64	38.67	39.21	6,387,089	-0.41(-1.02%)
Jun 02, 2016	39.61	40.34	39.57	39.62	7,762,411	-0.02(-0.05%)

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.