Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	40.27	40.74	40.13	40.55	2,549,912	+0.35(+0.87%)
Aug 30, 2016	40.12	40.57	39.83	40.20	3,246,462	+0.26(+0.66%)
Aug 29, 2016	39.87	40.16	39.52	39.94	1,939,607	+0.19(+0.48%)
Aug 26, 2016	40.49	40.53	39.38	39.74	2,910,208	-0.80(-1.96%)
Aug 25, 2016	40.10	40.71	39.92	40.54	2,232,204	+0.44(+1.09%)
Aug 24, 2016	40.13	40.35	39.87	40.10	2,338,446	+0.04(+0.11%)
Aug 23, 2016	39.48	40.13	39.24	40.06	1,664,378	+0.73(+1.85%)
Aug 22, 2016	39.62	39.78	39.08	39.33	1,355,895	-0.45(-1.12%)
Aug 19, 2016	39.74	39.88	39.31	39.78	1,417,279	-0.10(-0.24%)
Aug 18, 2016	39.65	39.89	39.17	39.87	1,685,887	+0.33(+0.84%)
Aug 17, 2016	39.94	39.94	39.10	39.54	2,162,567	-0.55(-1.37%)
Aug 16, 2016	40.34	40.61	39.96	40.09	2,285,723	-0.57(-1.40%)
Aug 15, 2016	40.32	40.93	40.26	40.66	2,373,893	+0.32(+0.80%)
Aug 12, 2016	39.90	40.70	39.81	40.34	4,826,324	+0.35(+0.87%)
Aug 11, 2016	38.87	40.01	38.86	39.99	2,025,469	+1.39(+3.60%)
Aug 10, 2016	38.96	39.37	38.51	38.60	1,199,735	-0.36(-0.92%)
Aug 09, 2016	39.29	39.42	38.87	38.96	1,516,786	-0.36(-0.91%)
Aug 08, 2016	39.32	39.90	39.24	39.31	1,368,581	+0.13(+0.33%)
Aug 05, 2016	38.12	39.30	38.06	39.18	1,992,027	+1.22(+3.23%)
Aug 04, 2016	38.13	38.53	37.61	37.96	1,513,110	-0.26(-0.69%)
Aug 03, 2016	37.89	38.26	36.65	38.22	2,518,135	+0.11(+0.30%)
Aug 02, 2016	39.22	39.52	38.10	38.11	3,386,606	-1.29(-3.26%)
Aug 01, 2016	39.31	39.86	38.94	39.39	3,175,260	+0.09(+0.22%)
Jul 29, 2016	38.45	39.34	38.35	39.31	2,830,027	+0.77(+2.00%)
Jul 28, 2016	38.48	38.66	37.99	38.54	2,219,529	+0.11(+0.30%)
Jul 27, 2016	38.76	38.99	38.10	38.42	2,386,505	-0.45(-1.17%)
Jul 26, 2016	38.62	39.06	38.30	38.88	1,971,989	+0.22(+0.57%)
Jul 25, 2016	38.93	39.14	38.62	38.66	2,100,093	-0.24(-0.61%)
Jul 22, 2016	38.76	38.99	38.36	38.90	1,147,656	+0.31(+0.82%)
Jul 21, 2016	38.91	39.10	38.51	38.58	1,347,631	-0.28(-0.72%)
Jul 20, 2016	38.69	38.92	38.61	38.86	1,441,783	+0.19(+0.50%)
Jul 19, 2016	38.62	38.88	38.56	38.67	1,624,379	-0.10(-0.27%)
Jul 18, 2016	38.90	39.13	38.76	38.77	2,214,201	-0.03(-0.07%)
Jul 15, 2016	39.62	39.62	38.79	38.80	2,423,524	-0.51(-1.29%)
Jul 14, 2016	39.80	39.83	39.27	39.31	1,479,100	-0.08(-0.20%)
Jul 13, 2016	40.06	40.20	39.18	39.38	2,150,775	-0.69(-1.72%)
Jul 12, 2016	39.98	40.33	39.63	40.08	2,954,228	+0.59(+1.51%)
Jul 11, 2016	38.92	39.68	38.91	39.48	2,879,668	+0.60(+1.55%)
Jul 08, 2016	38.31	38.97	37.94	38.88	2,115,359	+0.94(+2.47%)
Jul 07, 2016	38.20	38.68	37.72	37.94	2,120,575	+0.99(+2.67%)
Jul 05, 2016	38.08	38.22	36.60	36.95	2,510,692	-1.15(-3.01%)
Jul 01, 2016	37.62	38.10	38.10	38.10	2,832,209	+0.31(+0.81%)
Jun 30, 2016	37.69	37.84	36.88	37.79	2,851,958	+0.28(+0.75%)
Jun 29, 2016	37.44	37.97	37.18	37.51	3,034,607	+0.27(+0.73%)
Jun 28, 2016	37.05	37.30	36.74	37.24	3,184,251	+0.64(+1.74%)
Jun 27, 2016	37.58	37.60	36.30	36.60	5,899,844	-1.27(-3.35%)
Jun 24, 2016	37.25	38.14	37.05	37.87	8,704,284	-0.45(-1.19%)
Jun 23, 2016	36.11	39.00	35.98	38.33	16,156,673	+0.57(+1.51%)
Jun 22, 2016	37.85	38.31	37.60	37.76	4,179,458	-0.13(-0.35%)
Jun 21, 2016	38.49	38.70	37.65	37.89	2,785,380	-0.65(-1.68%)
Jun 20, 2016	38.62	39.38	38.45	38.54	2,875,680	+0.19(+0.50%)
Jun 17, 2016	37.16	38.55	36.88	38.34	6,062,314	+1.22(+3.30%)
Jun 16, 2016	37.38	37.47	36.52	37.12	3,331,357	-0.43(-1.14%)
Jun 15, 2016	37.44	38.88	37.44	37.55	2,840,327	+0.22(+0.60%)
Jun 14, 2016	37.27	37.51	36.78	37.33	2,306,861	-0.17(-0.44%)
Jun 13, 2016	37.78	38.03	37.16	37.49	1,802,076	-0.46(-1.22%)
Jun 10, 2016	37.93	38.08	37.40	37.95	1,805,946	-0.41(-1.07%)
Jun 09, 2016	39.36	39.37	38.12	38.36	2,624,619	-1.33(-3.36%)
Jun 08, 2016	39.76	40.00	39.33	39.70	1,442,574	+0.10(+0.24%)
Jun 07, 2016	39.67	39.86	39.31	39.60	1,865,807	+0.08(+0.20%)
Jun 06, 2016	38.80	39.55	38.38	39.52	2,974,743	+0.77(+1.98%)
Jun 03, 2016	39.00	39.03	38.18	38.76	1,869,337	-0.43(-1.09%)
Jun 02, 2016	38.65	39.23	38.62	39.18	1,556,122	+0.37(+0.94%)

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.