Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	38.50	38.78	37.90	38.18	2,929,748	-0.41(-1.06%)
Aug 30, 2016	38.84	38.96	38.47	38.59	1,938,900	-0.40(-1.03%)
Aug 29, 2016	39.11	39.39	38.91	38.99	2,865,420	+0.08(+0.21%)
Aug 26, 2016	39.79	40.04	38.64	38.91	3,130,820	-0.92(-2.31%)
Aug 25, 2016	39.84	40.32	39.65	39.83	2,859,939	-0.04(-0.10%)
Aug 24, 2016	40.27	40.42	39.80	39.87	2,522,105	-0.60(-1.48%)
Aug 23, 2016	40.08	40.61	39.81	40.47	3,253,523	+0.71(+1.79%)
Aug 22, 2016	40.11	40.33	39.69	39.76	2,415,106	-0.55(-1.36%)
Aug 19, 2016	39.47	40.40	39.44	40.31	4,848,747	+0.85(+2.15%)
Aug 18, 2016	39.37	39.53	39.21	39.46	2,099,555	+0.24(+0.61%)
Aug 17, 2016	39.42	39.58	38.87	39.22	3,453,744	-0.23(-0.58%)
Aug 16, 2016	39.59	39.66	39.28	39.45	2,851,233	-0.27(-0.68%)
Aug 15, 2016	39.50	39.95	39.27	39.72	4,530,815	+0.39(+0.99%)
Aug 12, 2016	39.70	39.95	39.17	39.33	4,326,333	-0.54(-1.35%)
Aug 11, 2016	40.23	40.52	39.67	39.87	4,375,783	+0.27(+0.68%)
Aug 10, 2016	40.65	40.80	39.32	39.60	6,436,368	-0.92(-2.27%)
Aug 09, 2016	40.03	41.90	40.00	40.52	10,215,025	-0.93(-2.24%)
Aug 08, 2016	42.16	42.24	41.23	41.45	9,341,900	-0.58(-1.38%)
Aug 05, 2016	42.00	42.18	41.61	42.03	4,269,743	+0.63(+1.52%)
Aug 04, 2016	41.86	42.27	41.34	41.40	3,067,485	-0.35(-0.84%)
Aug 03, 2016	39.47	41.85	39.36	41.75	5,847,675	+0.08(+0.19%)
Aug 02, 2016	43.32	43.40	41.59	41.67	4,242,441	-1.79(-4.12%)
Aug 01, 2016	43.59	43.59	42.88	43.46	4,324,516	+0.35(+0.81%)
Jul 29, 2016	42.78	43.42	42.39	43.11	4,887,031	+0.31(+0.72%)
Jul 28, 2016	43.05	43.05	42.48	42.80	3,061,835	-0.30(-0.70%)
Jul 27, 2016	43.58	43.71	42.73	43.10	4,105,574	-0.03(-0.07%)
Jul 26, 2016	43.11	43.56	42.83	43.13	2,576,795	-0.13(-0.30%)
Jul 25, 2016	42.95	43.34	42.87	43.26	2,348,609	+0.33(+0.77%)
Jul 22, 2016	42.59	43.02	42.33	42.93	1,841,113	+0.21(+0.49%)
Jul 21, 2016	43.04	43.17	42.64	42.72	2,171,843	-0.32(-0.74%)
Jul 20, 2016	43.27	43.28	42.98	43.04	1,738,256	-0.24(-0.55%)
Jul 19, 2016	43.10	43.28	42.63	43.28	2,744,587	-0.09(-0.21%)
Jul 18, 2016	42.76	43.62	42.59	43.37	5,029,747	+1.07(+2.53%)
Jul 15, 2016	42.34	42.51	42.16	42.30	2,084,823	+0.12(+0.28%)
Jul 14, 2016	42.17	42.48	42.02	42.18	1,952,743	+0.17(+0.40%)
Jul 13, 2016	42.41	42.63	41.86	42.01	2,105,848	-0.58(-1.36%)
Jul 12, 2016	41.90	42.64	41.90	42.59	3,784,562	+0.61(+1.45%)
Jul 11, 2016	41.79	42.23	41.61	41.98	3,540,141	+0.42(+1.01%)
Jul 08, 2016	40.77	41.68	40.57	41.56	4,975,151	+0.99(+2.44%)
Jul 07, 2016	40.23	40.59	40.11	40.57	2,645,930	+0.55(+1.37%)
Jul 06, 2016	39.93	40.08	39.19	40.02	4,786,797	+0.05(+0.13%)
Jul 05, 2016	40.60	40.76	39.88	39.97	3,336,327	-0.76(-1.87%)
Jul 01, 2016	40.98	40.73	40.73	40.73	3,983,200	-0.01(-0.02%)
Jun 30, 2016	39.90	40.74	39.70	40.74	4,164,584	+0.88(+2.21%)
Jun 29, 2016	39.06	39.97	39.03	39.86	3,783,618	+1.32(+3.43%)
Jun 28, 2016	37.82	38.82	37.82	38.54	2,872,681	+1.13(+3.02%)
Jun 27, 2016	38.02	38.08	36.75	37.41	5,156,740	-1.07(-2.78%)
Jun 24, 2016	39.04	39.48	38.26	38.48	5,180,139	-1.95(-4.82%)
Jun 23, 2016	40.60	40.85	40.29	40.43	2,485,846	+0.14(+0.35%)
Jun 22, 2016	40.36	40.71	40.12	40.29	3,126,917	-0.12(-0.30%)
Jun 21, 2016	39.50	40.45	39.48	40.41	5,426,645	+1.01(+2.56%)
Jun 20, 2016	39.23	39.76	39.20	39.40	2,447,386	+0.56(+1.44%)
Jun 17, 2016	38.25	38.85	38.05	38.84	2,908,278	+0.55(+1.44%)
Jun 16, 2016	38.19	38.44	37.87	38.29	2,201,614	-0.03(-0.08%)
Jun 15, 2016	37.70	38.65	37.56	38.32	3,168,631	+0.87(+2.32%)
Jun 14, 2016	37.63	38.11	37.09	37.45	2,304,119	-0.35(-0.93%)
Jun 13, 2016	37.68	38.11	37.54	37.80	2,316,385	-0.05(-0.13%)
Jun 10, 2016	38.33	38.39	37.53	37.85	3,349,645	-0.79(-2.04%)
Jun 09, 2016	38.78	38.82	38.01	38.64	3,928,570	-0.58(-1.48%)
Jun 08, 2016	39.24	39.41	38.94	39.22	1,833,984	+0.07(+0.18%)
Jun 07, 2016	38.08	39.26	38.01	39.15	2,795,163	+0.77(+2.01%)
Jun 06, 2016	38.81	38.91	38.08	38.38	4,065,144	-0.42(-1.08%)
Jun 03, 2016	39.56	39.69	38.70	38.80	4,713,599	-0.97(-2.44%)
Jun 02, 2016	39.31	39.87	39.00	39.77	3,803,975	+0.43(+1.09%)

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.