Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	40.36	40.51	39.88	40.38	3,342,934	+0.06(+0.16%)
Aug 30, 2016	39.93	40.32	39.90	40.32	2,743,189	+0.38(+0.96%)
Aug 29, 2016	39.54	40.06	39.39	39.93	3,122,621	+0.62(+1.59%)
Aug 26, 2016	39.14	39.44	38.83	39.31	4,021,599	+0.39(+1.01%)
Aug 25, 2016	38.90	39.04	38.81	38.92	2,740,034	+0.03(+0.07%)
Aug 24, 2016	39.00	39.18	38.76	38.89	2,168,961	+0.01(+0.02%)
Aug 23, 2016	39.10	39.27	38.88	38.88	2,270,802	-0.17(-0.44%)
Aug 22, 2016	38.91	39.14	38.79	39.06	2,230,591	+0.02(+0.05%)
Aug 19, 2016	38.95	39.07	38.73	39.04	2,782,083	+0.01(+0.02%)
Aug 18, 2016	38.75	39.12	38.65	39.03	3,722,776	+0.33(+0.85%)
Aug 17, 2016	38.31	38.75	38.25	38.70	4,582,693	+0.35(+0.90%)
Aug 16, 2016	38.10	38.45	38.04	38.35	3,602,937	+0.01(+0.02%)
Aug 15, 2016	38.28	38.45	38.21	38.35	3,910,021	+0.24(+0.62%)
Aug 12, 2016	37.96	38.13	37.76	38.11	2,260,397	-0.18(-0.48%)
Aug 11, 2016	38.36	38.55	38.07	38.29	2,482,301	+0.12(+0.31%)
Aug 10, 2016	38.71	38.86	38.12	38.17	1,837,429	-0.61(-1.57%)
Aug 09, 2016	38.89	38.96	38.66	38.78	2,617,109	-0.05(-0.14%)
Aug 08, 2016	39.17	39.42	38.71	38.84	3,465,490	-0.24(-0.61%)
Aug 05, 2016	38.66	39.28	38.60	39.07	5,350,462	+0.87(+2.26%)
Aug 04, 2016	38.28	38.51	38.08	38.21	2,541,236	-0.09(-0.24%)
Aug 03, 2016	37.82	38.35	37.80	38.30	2,602,889	+0.62(+1.64%)
Aug 02, 2016	38.09	38.16	37.41	37.68	4,072,562	-0.46(-1.22%)
Aug 01, 2016	38.64	38.79	38.08	38.15	2,573,764	-0.37(-0.97%)
Jul 29, 2016	38.59	38.95	38.35	38.52	3,415,547	-0.15(-0.40%)
Jul 28, 2016	38.45	38.79	38.24	38.67	3,007,284	+0.10(+0.26%)
Jul 27, 2016	38.81	38.99	38.44	38.57	3,568,501	-0.19(-0.49%)
Jul 26, 2016	38.53	38.79	38.42	38.76	3,733,357	+0.24(+0.61%)
Jul 25, 2016	38.45	38.64	38.28	38.53	3,876,540	-0.09(-0.24%)
Jul 22, 2016	38.48	38.88	38.06	38.62	6,474,505	-0.70(-1.78%)
Jul 21, 2016	39.30	39.77	39.29	39.32	3,262,960	-0.09(-0.23%)
Jul 20, 2016	39.58	39.62	39.12	39.41	2,473,140	+0.00(+0.00%)
Jul 19, 2016	39.19	39.65	39.11	39.41	2,283,899	-0.11(-0.28%)
Jul 18, 2016	39.50	39.77	39.43	39.52	2,971,661	-0.10(-0.25%)
Jul 15, 2016	40.07	40.25	39.48	39.62	6,469,373	-0.33(-0.82%)
Jul 14, 2016	39.98	40.15	39.58	39.95	5,138,866	+1.02(+2.62%)
Jul 13, 2016	38.78	38.99	38.49	38.93	5,621,775	+0.06(+0.16%)
Jul 12, 2016	38.62	39.22	38.62	38.86	7,021,827	+0.73(+1.91%)
Jul 11, 2016	38.07	38.44	38.05	38.14	4,926,115	+0.39(+1.04%)
Jul 08, 2016	37.79	37.07	37.07	37.74	5,000,181	+0.67(+1.82%)
Jul 07, 2016	36.61	37.39	36.56	37.07	3,828,969	+0.47(+1.29%)
Jul 06, 2016	35.59	36.73	35.29	36.60	5,738,536	+0.62(+1.72%)
Jul 05, 2016	36.57	36.72	35.73	35.98	4,622,398	-1.10(-2.97%)
Jul 01, 2016	37.10	37.08	37.08	37.08	3,586,778	-0.34(-0.90%)
Jun 30, 2016	36.81	37.43	36.42	37.42	5,042,236	+0.95(+2.60%)
Jun 29, 2016	36.13	36.54	35.76	36.47	4,207,066	+0.77(+2.14%)
Jun 28, 2016	35.19	35.73	34.88	35.70	4,814,815	+1.24(+3.59%)
Jun 27, 2016	36.31	36.32	34.35	34.47	8,351,605	-2.46(-6.66%)
Jun 24, 2016	36.78	37.94	36.42	36.92	9,488,843	-2.43(-6.18%)
Jun 23, 2016	38.52	39.37	38.52	39.36	3,249,909	+1.38(+3.65%)
Jun 22, 2016	38.02	38.57	37.92	37.97	2,185,280	+0.02(+0.05%)
Jun 21, 2016	38.06	38.11	37.55	37.95	3,031,056	+0.03(+0.07%)
Jun 20, 2016	38.30	38.72	37.85	37.93	4,543,564	+0.35(+0.92%)
Jun 17, 2016	37.16	37.69	37.06	37.58	4,767,856	+0.46(+1.25%)
Jun 16, 2016	37.01	37.23	36.56	37.12	4,224,113	-0.24(-0.63%)
Jun 15, 2016	37.38	38.07	37.17	37.35	3,276,101	+0.24(+0.64%)
Jun 14, 2016	38.07	38.37	36.93	37.12	4,522,054	-1.04(-2.72%)
Jun 13, 2016	38.38	38.87	38.12	38.15	3,845,241	-0.54(-1.39%)
Jun 10, 2016	38.55	38.78	38.32	38.69	3,254,261	-0.45(-1.14%)
Jun 09, 2016	39.31	39.31	38.66	39.14	3,655,514	-0.47(-1.20%)
Jun 08, 2016	39.47	39.80	39.47	39.61	2,144,083	+0.08(+0.21%)
Jun 07, 2016	39.69	40.02	39.48	39.53	3,233,797	-0.52(-1.30%)
Jun 06, 2016	39.62	40.31	39.54	40.05	3,626,948	+0.58(+1.48%)
Jun 03, 2016	39.32	39.57	38.45	39.47	4,665,494	-0.65(-1.61%)
Jun 02, 2016	39.81	40.16	39.51	40.11	2,342,217	+0.19(+0.48%)

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.