Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	35.26	35.32	34.84	35.28	12,770,391	+0.11(+0.33%)
Aug 30, 2016	34.88	35.18	34.85	35.16	7,783,710	+0.37(+1.06%)
Aug 29, 2016	34.60	34.95	34.55	34.80	7,629,917	+0.26(+0.76%)
Aug 26, 2016	34.44	34.71	34.28	34.53	13,167,237	+0.23(+0.67%)
Aug 25, 2016	34.07	34.35	34.06	34.30	3,796,914	+0.16(+0.48%)
Aug 24, 2016	34.22	34.37	33.93	34.14	4,630,478	-0.03(-0.10%)
Aug 23, 2016	34.16	34.35	34.16	34.17	2,639,948	+0.09(+0.26%)
Aug 22, 2016	33.86	34.17	33.76	34.08	2,478,232	+0.01(+0.02%)
Aug 19, 2016	33.95	34.12	33.84	34.07	3,421,062	+0.06(+0.17%)
Aug 18, 2016	33.84	34.08	33.80	34.02	3,540,150	+0.15(+0.44%)
Aug 17, 2016	33.70	34.03	33.66	33.87	4,828,486	+0.11(+0.32%)
Aug 16, 2016	33.71	33.94	33.61	33.76	4,775,263	-0.09(-0.27%)
Aug 15, 2016	33.61	33.91	33.49	33.85	3,555,268	+0.50(+1.50%)
Aug 12, 2016	33.09	33.37	33.04	33.35	3,218,324	-0.16(-0.46%)
Aug 11, 2016	33.47	33.62	33.34	33.51	6,229,011	+0.08(+0.25%)
Aug 10, 2016	33.79	33.82	33.38	33.43	10,629,676	-0.44(-1.31%)
Aug 09, 2016	33.75	33.95	33.70	33.87	3,291,944	+0.08(+0.24%)
Aug 08, 2016	33.98	34.15	33.72	33.79	3,584,377	-0.09(-0.27%)
Aug 05, 2016	33.54	33.90	33.10	33.88	8,835,079	+1.13(+3.46%)
Aug 04, 2016	32.61	32.91	32.61	32.75	4,226,661	+0.04(+0.13%)
Aug 03, 2016	32.18	32.73	32.11	32.70	3,579,495	+0.45(+1.40%)
Aug 02, 2016	32.61	32.66	32.11	32.25	5,269,770	-0.29(-0.88%)
Aug 01, 2016	33.00	33.13	32.50	32.54	3,965,929	-0.34(-1.05%)
Jul 29, 2016	32.86	33.21	32.79	32.89	4,139,589	-0.15(-0.45%)
Jul 28, 2016	32.92	33.16	32.68	33.03	3,892,590	+0.00(+0.00%)
Jul 27, 2016	33.00	33.42	32.95	33.03	9,271,370	+0.08(+0.25%)
Jul 26, 2016	32.74	32.99	32.64	32.95	4,811,568	+0.18(+0.55%)
Jul 25, 2016	32.81	32.94	32.70	32.77	2,774,410	-0.11(-0.32%)
Jul 22, 2016	32.62	32.97	32.38	32.88	3,777,395	+0.30(+0.91%)
Jul 21, 2016	32.89	32.98	32.50	32.58	5,695,922	-0.22(-0.67%)
Jul 20, 2016	33.05	33.05	32.65	32.80	4,832,836	-0.16(-0.47%)
Jul 19, 2016	32.76	33.17	32.36	32.96	4,484,191	+0.04(+0.12%)
Jul 18, 2016	32.87	33.15	32.87	32.92	5,151,468	-0.17(-0.52%)
Jul 15, 2016	33.35	33.35	32.96	33.09	5,345,437	+0.07(+0.20%)
Jul 14, 2016	33.25	33.25	32.91	33.02	9,911,185	+0.51(+1.56%)
Jul 13, 2016	32.47	32.58	32.28	32.52	4,693,915	+0.02(+0.05%)
Jul 12, 2016	32.26	32.60	32.11	32.50	6,082,146	+0.73(+2.30%)
Jul 11, 2016	31.66	31.92	31.66	31.77	6,387,370	+0.41(+1.31%)
Jul 08, 2016	31.33	31.61	30.88	31.36	6,118,856	+0.48(+1.57%)
Jul 07, 2016	30.70	31.06	30.56	30.88	7,270,288	+0.43(+1.43%)
Jul 06, 2016	29.97	30.52	29.65	30.44	5,976,712	+0.22(+0.73%)
Jul 05, 2016	30.70	30.82	29.98	30.22	6,226,016	-0.93(-3.00%)
Jul 01, 2016	31.17	31.15	31.15	31.15	7,506,354	-0.34(-1.07%)
Jun 30, 2016	31.17	31.53	30.70	31.49	9,037,507	+0.71(+2.29%)
Jun 29, 2016	30.49	30.83	30.22	30.79	7,328,276	+0.77(+2.57%)
Jun 28, 2016	29.60	30.12	29.41	30.01	12,412,456	+0.89(+3.07%)
Jun 27, 2016	30.29	30.49	28.94	29.12	18,026,022	-1.74(-5.63%)
Jun 24, 2016	31.42	31.78	30.83	30.86	11,007,257	-2.41(-7.25%)
Jun 23, 2016	32.73	33.30	32.66	33.27	8,884,009	+1.05(+3.26%)
Jun 22, 2016	32.25	32.70	32.18	32.22	4,302,142	-0.04(-0.13%)
Jun 21, 2016	32.22	32.32	31.88	32.26	3,777,964	+0.12(+0.38%)
Jun 20, 2016	32.47	32.84	32.11	32.14	5,553,784	+0.33(+1.03%)
Jun 17, 2016	31.92	32.11	31.55	31.81	4,769,537	+0.17(+0.55%)
Jun 16, 2016	31.79	31.86	31.32	31.64	12,536,723	-0.46(-1.42%)
Jun 15, 2016	31.96	32.62	31.87	32.09	8,527,328	+0.16(+0.51%)
Jun 14, 2016	32.45	32.80	31.77	31.93	8,715,599	-0.73(-2.25%)
Jun 13, 2016	32.80	33.20	32.58	32.67	5,924,379	-0.40(-1.21%)
Jun 10, 2016	33.04	33.28	32.88	33.07	6,891,934	-0.47(-1.39%)
Jun 09, 2016	33.60	33.74	33.23	33.53	8,094,569	-0.46(-1.37%)
Jun 08, 2016	33.86	34.07	33.79	34.00	3,276,678	+0.09(+0.26%)
Jun 07, 2016	34.09	34.22	33.89	33.91	3,130,349	-0.18(-0.53%)
Jun 06, 2016	33.82	34.30	33.61	34.09	6,494,690	+0.48(+1.43%)
Jun 03, 2016	33.53	33.66	32.78	33.60	10,308,010	-0.64(-1.88%)
Jun 02, 2016	33.97	34.27	33.82	34.25	4,443,274	+0.13(+0.38%)

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.