Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.89	33.89	32.71	33.37	15,238,082	-0.37(-1.10%)
Aug 30, 2016	33.19	34.14	33.04	33.75	10,956,467	+0.55(+1.67%)
Aug 29, 2016	32.94	33.24	32.93	33.19	6,248,813	+0.42(+1.27%)
Aug 26, 2016	33.15	33.27	32.60	32.77	8,679,671	-0.35(-1.04%)
Aug 25, 2016	33.27	33.43	33.09	33.12	7,201,840	-0.27(-0.82%)
Aug 24, 2016	33.26	33.65	33.12	33.39	8,311,828	+0.07(+0.22%)
Aug 23, 2016	33.40	33.72	33.25	33.32	8,356,091	+0.07(+0.22%)
Aug 22, 2016	33.17	33.36	32.76	33.25	12,318,149	-0.15(-0.44%)
Aug 19, 2016	33.43	33.58	33.03	33.39	8,346,595	-0.27(-0.81%)
Aug 18, 2016	33.94	33.99	33.46	33.66	13,325,869	-0.40(-1.17%)
Aug 17, 2016	33.63	34.08	33.35	34.06	11,483,222	+0.52(+1.54%)
Aug 16, 2016	33.43	33.88	33.41	33.55	10,189,913	+0.02(+0.05%)
Aug 15, 2016	33.01	33.65	32.55	33.53	11,875,965	+0.52(+1.57%)
Aug 12, 2016	33.31	33.36	32.93	33.01	8,479,864	-0.32(-0.95%)
Aug 11, 2016	33.22	33.65	32.95	33.33	8,300,731	+0.20(+0.60%)
Aug 10, 2016	33.60	33.70	32.91	33.13	10,575,098	-0.42(-1.26%)
Aug 09, 2016	34.09	34.37	33.54	33.55	9,289,771	-0.26(-0.77%)
Aug 08, 2016	33.83	34.54	33.74	33.81	11,103,611	-0.21(-0.61%)
Aug 05, 2016	33.40	34.08	33.40	34.02	8,965,892	+1.02(+3.09%)
Aug 04, 2016	32.98	33.13	32.53	33.00	9,771,793	+0.05(+0.16%)
Aug 03, 2016	32.86	33.30	32.67	32.95	12,170,986	+0.08(+0.25%)
Aug 02, 2016	35.06	35.09	32.77	32.87	22,134,904	-2.79(-7.83%)
Aug 01, 2016	35.15	35.68	35.02	35.66	9,926,788	+0.66(+1.88%)
Jul 29, 2016	35.56	36.03	34.99	35.00	11,590,875	-0.55(-1.55%)
Jul 28, 2016	34.77	35.71	34.55	35.55	8,142,810	+0.74(+2.13%)
Jul 27, 2016	35.11	35.15	34.77	34.81	9,599,632	-0.44(-1.26%)
Jul 26, 2016	35.20	35.52	34.87	35.25	10,007,122	+0.06(+0.18%)
Jul 25, 2016	35.38	35.46	34.82	35.19	7,928,485	+0.00(+0.00%)
Jul 22, 2016	35.29	35.39	34.71	35.19	10,606,609	+0.40(+1.14%)
Jul 21, 2016	35.32	35.46	34.56	34.79	19,291,712	-1.53(-4.20%)
Jul 20, 2016	36.75	37.23	36.07	36.32	10,565,233	-0.29(-0.79%)
Jul 19, 2016	36.02	36.65	35.67	36.60	10,294,112	+0.39(+1.07%)
Jul 18, 2016	36.28	36.60	36.18	36.22	9,172,783	+0.11(+0.30%)
Jul 15, 2016	36.54	36.61	35.86	36.11	16,821,798	-0.90(-2.44%)
Jul 14, 2016	36.42	37.34	36.27	37.01	20,530,134	+1.28(+3.59%)
Jul 13, 2016	36.58	36.67	35.60	35.73	15,341,546	-0.59(-1.62%)
Jul 12, 2016	35.40	36.50	35.34	36.32	21,622,642	+1.89(+5.48%)
Jul 11, 2016	34.02	34.72	33.96	34.43	13,280,231	+0.68(+2.01%)
Jul 08, 2016	33.33	34.09	32.85	33.75	13,974,564	+0.90(+2.75%)
Jul 07, 2016	32.10	32.95	32.06	32.85	9,716,564	+0.71(+2.22%)
Jul 06, 2016	31.57	32.16	30.78	32.13	16,098,730	-0.04(-0.11%)
Jul 05, 2016	32.51	32.73	31.42	32.17	15,764,081	-1.04(-3.13%)
Jul 01, 2016	32.88	33.21	33.21	33.21	10,417,433	+0.31(+0.93%)
Jun 30, 2016	32.75	32.90	32.27	32.90	13,744,957	+0.17(+0.52%)
Jun 29, 2016	31.97	32.85	31.54	32.73	16,673,921	+1.42(+4.53%)
Jun 28, 2016	30.95	31.31	30.35	31.31	21,784,756	+1.18(+3.93%)
Jun 27, 2016	31.47	31.56	29.44	30.13	31,663,028	-1.64(-5.17%)
Jun 24, 2016	32.59	33.49	31.76	31.77	28,888,896	-2.83(-8.17%)
Jun 23, 2016	35.22	35.29	34.08	34.60	12,128,640	-0.22(-0.62%)
Jun 22, 2016	34.83	35.37	34.77	34.82	7,783,828	-0.11(-0.31%)
Jun 21, 2016	34.92	35.22	34.36	34.92	13,284,617	+0.52(+1.52%)
Jun 20, 2016	34.71	34.98	34.32	34.40	10,984,532	+0.07(+0.21%)
Jun 17, 2016	34.27	34.54	34.03	34.33	12,354,488	-0.01(-0.03%)
Jun 16, 2016	34.65	34.83	34.17	34.34	14,490,116	-0.79(-2.24%)
Jun 15, 2016	35.56	35.93	35.07	35.12	12,225,598	-0.20(-0.56%)
Jun 14, 2016	36.50	36.62	34.90	35.32	16,680,039	-1.32(-3.60%)
Jun 13, 2016	37.56	37.66	36.60	36.64	11,013,138	-1.33(-3.50%)
Jun 10, 2016	37.99	38.19	37.40	37.97	7,515,922	-0.33(-0.85%)
Jun 09, 2016	37.71	38.46	37.50	38.29	8,434,910	+0.50(+1.31%)
Jun 08, 2016	38.11	38.34	37.11	37.80	15,349,002	-0.23(-0.59%)
Jun 07, 2016	37.34	38.66	37.03	38.02	12,673,212	+0.74(+1.99%)
Jun 06, 2016	37.52	37.57	37.03	37.28	12,775,228	-0.26(-0.70%)
Jun 03, 2016	38.13	38.29	37.25	37.54	17,669,428	-0.79(-2.07%)
Jun 02, 2016	38.63	39.25	38.29	38.34	11,187,090	-0.96(-2.44%)

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.