Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	40.52	40.70	40.15	40.60	30,693,492	+0.14(+0.36%)
Aug 30, 2016	39.74	40.47	39.70	40.46	31,346,606	+0.85(+2.14%)
Aug 29, 2016	38.96	39.76	38.91	39.61	26,526,720	+0.84(+2.16%)
Aug 26, 2016	38.83	39.03	38.59	38.77	19,428,226	+0.10(+0.27%)
Aug 25, 2016	38.86	38.91	38.60	38.67	17,068,098	-0.20(-0.51%)
Aug 24, 2016	38.76	38.98	38.64	38.87	20,414,914	+0.18(+0.45%)
Aug 23, 2016	38.87	38.96	38.67	38.69	19,306,584	-0.18(-0.45%)
Aug 22, 2016	38.87	38.95	38.76	38.87	11,526,873	-0.02(-0.04%)
Aug 19, 2016	38.71	38.95	38.52	38.88	15,712,647	+0.10(+0.25%)
Aug 18, 2016	38.76	38.89	38.63	38.79	15,251,532	-0.06(-0.16%)
Aug 17, 2016	38.66	38.89	38.61	38.85	16,344,683	+0.14(+0.35%)
Aug 16, 2016	38.49	38.84	38.41	38.71	17,464,230	+0.14(+0.35%)
Aug 15, 2016	38.40	38.63	38.39	38.58	14,712,876	+0.30(+0.77%)
Aug 12, 2016	38.40	38.43	38.23	38.28	16,550,656	-0.27(-0.70%)
Aug 11, 2016	38.55	38.76	38.30	38.55	18,285,616	+0.05(+0.12%)
Aug 10, 2016	39.02	39.11	38.42	38.51	20,999,046	-0.60(-1.53%)
Aug 09, 2016	39.18	39.28	39.01	39.11	13,075,095	+0.02(+0.04%)
Aug 08, 2016	38.99	39.20	38.95	39.09	18,607,844	+0.18(+0.47%)
Aug 05, 2016	38.67	38.92	38.47	38.91	23,854,420	+0.67(+1.76%)
Aug 04, 2016	38.04	38.36	38.02	38.23	18,345,510	+0.22(+0.57%)
Aug 03, 2016	37.83	38.07	37.83	38.02	18,660,302	+0.20(+0.53%)
Aug 02, 2016	37.79	37.92	37.57	37.82	21,483,320	-0.09(-0.23%)
Aug 01, 2016	38.04	38.10	37.76	37.91	20,213,978	-0.13(-0.33%)
Jul 29, 2016	38.02	38.19	38.02	38.03	16,537,506	-0.13(-0.33%)
Jul 28, 2016	38.01	38.23	37.80	38.16	15,844,920	+0.10(+0.27%)
Jul 27, 2016	38.02	38.23	37.88	38.06	22,560,172	+0.02(+0.06%)
Jul 26, 2016	38.08	38.19	37.90	38.03	20,344,542	-0.12(-0.31%)
Jul 25, 2016	38.25	38.26	37.94	38.15	15,289,472	-0.16(-0.41%)
Jul 22, 2016	38.31	38.34	38.14	38.31	17,138,966	+0.02(+0.04%)
Jul 21, 2016	38.57	38.70	38.29	38.29	20,103,378	-0.25(-0.64%)
Jul 20, 2016	38.52	38.60	38.37	38.54	20,896,480	+0.19(+0.50%)
Jul 19, 2016	38.12	38.49	38.09	38.35	20,158,496	+0.07(+0.19%)
Jul 18, 2016	37.91	38.32	37.88	38.28	30,444,218	+0.45(+1.19%)
Jul 15, 2016	38.73	38.75	37.59	37.83	44,297,424	-0.98(-2.51%)
Jul 14, 2016	38.89	38.97	38.59	38.80	22,162,990	+0.53(+1.39%)
Jul 13, 2016	38.30	38.43	38.04	38.27	18,145,010	-0.06(-0.17%)
Jul 12, 2016	38.39	38.56	38.23	38.33	19,001,828	+0.21(+0.56%)
Jul 11, 2016	38.14	38.41	38.01	38.12	20,190,690	+0.23(+0.61%)
Jul 08, 2016	37.62	37.99	37.11	37.89	24,942,676	+0.78(+2.12%)
Jul 07, 2016	36.93	37.43	36.82	37.11	22,634,944	+0.12(+0.32%)
Jul 06, 2016	36.38	36.99	36.23	36.99	23,994,502	+0.35(+0.95%)
Jul 05, 2016	37.03	37.07	36.32	36.64	28,016,876	-0.65(-1.74%)
Jul 01, 2016	37.33	37.29	37.29	37.29	23,981,494	-0.24(-0.63%)
Jun 30, 2016	37.45	37.55	36.89	37.53	28,426,804	+0.29(+0.77%)
Jun 29, 2016	36.97	37.25	36.59	37.24	26,304,026	+0.69(+1.89%)
Jun 28, 2016	36.38	36.56	35.95	36.55	34,716,688	+0.86(+2.42%)
Jun 27, 2016	35.84	35.94	35.28	35.69	44,261,852	-0.56(-1.53%)
Jun 24, 2016	36.28	37.24	35.90	36.24	58,957,404	-1.74(-4.59%)
Jun 23, 2016	37.77	37.99	37.57	37.99	20,517,352	+0.75(+2.00%)
Jun 22, 2016	37.38	37.72	37.21	37.24	21,532,370	-0.21(-0.55%)
Jun 21, 2016	37.49	37.53	37.08	37.45	14,796,877	+0.24(+0.64%)
Jun 20, 2016	37.65	37.98	37.20	37.21	24,579,552	+0.26(+0.71%)
Jun 17, 2016	37.14	37.26	36.88	36.95	32,366,088	-0.20(-0.53%)
Jun 16, 2016	36.84	37.15	36.44	37.14	19,700,166	+0.06(+0.15%)
Jun 15, 2016	37.48	37.71	37.06	37.09	25,404,188	-0.08(-0.21%)
Jun 14, 2016	37.95	38.15	36.88	37.17	31,922,282	-0.86(-2.27%)
Jun 13, 2016	38.16	38.46	38.02	38.03	20,369,572	-0.29(-0.77%)
Jun 10, 2016	38.45	38.62	38.19	38.33	21,208,840	-0.63(-1.63%)
Jun 09, 2016	39.36	39.39	38.73	38.96	24,549,902	-0.68(-1.72%)
Jun 08, 2016	39.84	39.99	39.44	39.64	22,914,588	-0.21(-0.54%)
Jun 07, 2016	40.22	40.22	39.86	39.86	19,310,312	-0.17(-0.44%)
Jun 06, 2016	39.83	40.33	39.79	40.03	18,324,172	+0.24(+0.60%)
Jun 03, 2016	39.78	39.89	39.33	39.79	32,102,834	-0.73(-1.80%)
Jun 02, 2016	40.40	40.52	40.21	40.52	17,918,326	+0.09(+0.22%)

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.