Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	38.23	38.52	37.58	38.48	1,234,211	+0.05(+0.13%)
Aug 30, 2016	38.68	39.10	38.20	38.43	1,248,614	-0.20(-0.52%)
Aug 29, 2016	38.15	38.99	38.14	38.63	2,029,158	+0.68(+1.79%)
Aug 26, 2016	37.41	38.06	37.23	37.95	1,549,555	+0.70(+1.88%)
Aug 25, 2016	36.69	37.31	36.26	37.25	1,981,445	+0.41(+1.11%)
Aug 24, 2016	37.87	37.89	36.79	36.84	1,654,481	-0.78(-2.07%)
Aug 23, 2016	37.24	37.93	37.24	37.62	2,567,282	-0.23(-0.61%)
Aug 22, 2016	38.28	38.87	37.73	37.85	1,848,644	-0.71(-1.84%)
Aug 19, 2016	37.54	38.64	37.39	38.56	2,650,855	+0.86(+2.28%)
Aug 18, 2016	36.61	37.88	36.56	37.70	2,761,877	+1.02(+2.78%)
Aug 17, 2016	37.56	37.62	36.53	36.68	3,542,243	-0.86(-2.29%)
Aug 16, 2016	37.28	38.05	37.15	37.54	2,896,530	+0.17(+0.45%)
Aug 15, 2016	38.57	38.75	37.35	37.37	3,303,855	-1.11(-2.88%)
Aug 12, 2016	36.83	38.61	36.73	38.48	5,317,834	+1.41(+3.80%)
Aug 11, 2016	36.95	37.52	36.14	37.07	4,151,573	+0.24(+0.65%)
Aug 10, 2016	36.17	37.57	35.72	36.83	14,988,501	+4.19(+12.84%)
Aug 09, 2016	31.88	32.90	31.47	32.64	5,872,704	+0.96(+3.03%)
Aug 08, 2016	32.43	32.43	31.59	31.68	1,848,416	-0.60(-1.86%)
Aug 05, 2016	31.99	32.66	31.99	32.28	2,010,961	+0.35(+1.10%)
Aug 04, 2016	31.61	32.24	31.29	31.93	1,143,667	+0.25(+0.79%)
Aug 03, 2016	31.35	31.90	31.00	31.68	1,372,129	+0.22(+0.70%)
Aug 02, 2016	31.98	32.19	31.00	31.46	1,640,360	-0.51(-1.60%)
Aug 01, 2016	32.01	32.33	31.40	31.97	1,734,960	-0.20(-0.62%)
Jul 29, 2016	31.56	32.41	31.35	32.17	4,031,553	+0.30(+0.94%)
Jul 28, 2016	30.53	31.87	30.44	31.87	2,650,520	+1.58(+5.22%)
Jul 27, 2016	30.70	30.70	29.87	30.29	2,569,437	-0.37(-1.21%)
Jul 26, 2016	30.40	30.77	30.31	30.66	2,541,507	+0.28(+0.92%)
Jul 25, 2016	29.54	30.51	29.43	30.38	1,942,930	+0.64(+2.15%)
Jul 22, 2016	29.16	29.80	28.77	29.74	1,148,921	+0.59(+2.02%)
Jul 21, 2016	29.50	29.74	28.94	29.15	1,109,236	-0.30(-1.02%)
Jul 20, 2016	28.99	29.78	28.75	29.45	1,555,283	+0.26(+0.89%)
Jul 19, 2016	29.50	29.81	28.94	29.19	1,080,032	-0.48(-1.62%)
Jul 18, 2016	29.57	30.00	29.34	29.67	1,824,005	+0.21(+0.71%)
Jul 15, 2016	28.92	29.55	28.68	29.46	1,259,970	+0.61(+2.11%)
Jul 14, 2016	29.29	29.72	28.83	28.85	1,367,561	-0.19(-0.65%)
Jul 13, 2016	29.49	29.90	28.89	29.04	2,999,078	-1.34(-4.41%)
Jul 12, 2016	30.05	30.60	29.84	30.38	2,214,408	+0.56(+1.88%)
Jul 11, 2016	30.55	30.70	29.58	29.82	2,410,245	-0.48(-1.58%)
Jul 08, 2016	30.22	30.04	30.04	30.30	1,780,692	+0.26(+0.87%)
Jul 07, 2016	29.76	30.09	29.49	30.04	1,405,585	+0.54(+1.83%)
Jul 06, 2016	29.17	29.68	28.95	29.50	2,365,753	+0.02(+0.07%)
Jul 05, 2016	30.33	30.48	29.37	29.48	2,307,191	-0.93(-3.06%)
Jul 01, 2016	30.67	30.41	30.41	30.41	2,346,700	+0.05(+0.16%)
Jun 30, 2016	29.69	30.54	29.23	30.36	5,232,825	+1.16(+3.97%)
Jun 29, 2016	28.32	29.32	27.90	29.20	3,266,698	+1.33(+4.77%)
Jun 28, 2016	27.16	28.08	27.16	27.87	2,204,850	+1.24(+4.66%)
Jun 27, 2016	27.70	27.80	26.35	26.63	3,019,601	-1.60(-5.67%)
Jun 24, 2016	28.32	29.25	28.15	28.23	2,760,136	-1.50(-5.05%)
Jun 23, 2016	28.84	29.76	28.67	29.73	2,006,999	+1.43(+5.05%)
Jun 22, 2016	28.48	28.69	28.08	28.30	1,791,362	-0.26(-0.91%)
Jun 21, 2016	28.53	28.67	27.91	28.56	1,430,285	+0.12(+0.42%)
Jun 20, 2016	28.17	29.05	28.02	28.44	3,785,786	+1.52(+5.65%)
Jun 17, 2016	26.77	27.02	26.55	26.92	1,314,666	+0.15(+0.56%)
Jun 16, 2016	26.80	27.08	26.19	26.77	1,402,491	-0.18(-0.67%)
Jun 15, 2016	26.59	27.45	26.53	26.95	1,499,183	+0.42(+1.58%)
Jun 14, 2016	26.68	27.28	25.93	26.53	1,612,300	-0.11(-0.41%)
Jun 13, 2016	27.67	27.77	26.39	26.64	2,384,003	-0.19(-0.71%)
Jun 10, 2016	27.40	27.45	26.60	26.83	1,629,822	-1.11(-3.97%)
Jun 09, 2016	27.55	28.28	27.50	27.94	1,928,480	+0.23(+0.83%)
Jun 08, 2016	27.11	27.80	27.10	27.71	1,668,154	+0.66(+2.44%)
Jun 07, 2016	27.17	27.40	26.58	27.05	1,343,635	-0.13(-0.48%)
Jun 06, 2016	26.66	27.49	26.54	27.18	2,096,301	+0.57(+2.14%)
Jun 03, 2016	26.70	26.81	26.12	26.61	1,633,608	+0.09(+0.34%)
Jun 02, 2016	25.92	26.68	25.90	26.52	1,381,799	+0.33(+1.26%)

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.