Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	39.48	39.58	39.36	39.49	21,422,680	-0.10(-0.26%)
Aug 30, 2016	39.64	39.90	39.47	39.60	23,345,460	-0.20(-0.49%)
Aug 29, 2016	39.65	39.93	39.52	39.79	15,463,900	+0.13(+0.33%)
Aug 26, 2016	39.62	39.97	39.47	39.66	24,977,620	+0.10(+0.24%)
Aug 25, 2016	39.60	39.74	39.36	39.56	24,052,580	-0.12(-0.29%)
Aug 24, 2016	39.84	39.92	39.54	39.68	25,688,740	-0.15(-0.38%)
Aug 23, 2016	40.02	40.05	39.80	39.83	18,345,720	-0.02(-0.05%)
Aug 22, 2016	39.93	39.97	39.72	39.85	17,065,700	-0.14(-0.34%)
Aug 19, 2016	39.99	40.06	39.84	39.98	22,415,260	-0.16(-0.39%)
Aug 18, 2016	40.27	40.40	40.08	40.14	17,303,200	-0.13(-0.33%)
Aug 17, 2016	40.00	40.28	39.81	40.27	21,321,200	+0.21(+0.53%)
Aug 16, 2016	40.17	40.21	39.85	40.06	21,157,840	-0.24(-0.59%)
Aug 15, 2016	40.36	40.57	40.20	40.30	18,601,480	-0.05(-0.14%)
Aug 12, 2016	40.25	40.36	40.18	40.35	17,945,660	-0.06(-0.14%)
Aug 11, 2016	40.52	40.69	40.30	40.41	25,641,880	-0.01(-0.04%)
Aug 10, 2016	40.35	40.54	40.32	40.42	18,364,440	+0.05(+0.13%)
Aug 09, 2016	40.22	40.67	40.20	40.37	32,150,700	+0.11(+0.28%)
Aug 08, 2016	40.30	40.38	40.08	40.26	24,429,300	-0.09(-0.21%)
Aug 05, 2016	40.01	40.36	39.89	40.35	36,145,420	+0.48(+1.21%)
Aug 04, 2016	39.91	40.01	39.70	39.86	21,520,620	-0.08(-0.21%)
Aug 03, 2016	39.82	39.98	39.65	39.95	29,216,880	-0.06(-0.15%)
Aug 02, 2016	39.87	40.12	39.73	40.01	39,921,080	-0.04(-0.10%)
Aug 01, 2016	39.33	40.37	39.25	40.05	60,581,280	+0.48(+1.21%)
Jul 29, 2016	39.89	40.20	39.50	39.57	101,810,536	+1.27(+3.33%)
Jul 28, 2016	38.44	38.45	37.95	38.29	73,174,816	+0.19(+0.51%)
Jul 27, 2016	37.95	38.22	37.80	38.10	32,093,620	+0.22(+0.57%)
Jul 26, 2016	37.88	37.96	37.64	37.88	23,773,720	+0.01(+0.02%)
Jul 25, 2016	37.88	37.99	37.70	37.88	21,465,860	-0.09(-0.23%)
Jul 22, 2016	37.87	37.97	37.63	37.96	20,920,480	+0.24(+0.65%)
Jul 21, 2016	37.85	37.91	37.58	37.72	19,061,060	-0.13(-0.35%)
Jul 20, 2016	37.70	38.03	37.70	37.85	22,500,340	+0.18(+0.49%)
Jul 19, 2016	37.49	37.83	37.42	37.67	30,431,800	+0.01(+0.03%)
Jul 18, 2016	36.90	37.76	36.83	37.66	38,694,380	+0.88(+2.39%)
Jul 15, 2016	37.05	37.05	36.73	36.78	32,341,740	-0.01(-0.02%)
Jul 14, 2016	36.70	36.81	36.53	36.79	21,405,920	+0.32(+0.87%)
Jul 13, 2016	36.78	36.78	36.45	36.47	20,435,040	-0.15(-0.41%)
Jul 12, 2016	36.60	36.78	36.38	36.63	26,573,600	+0.27(+0.73%)
Jul 11, 2016	35.97	36.45	35.94	36.36	28,821,500	+0.47(+1.31%)
Jul 08, 2016	35.53	35.90	35.36	35.89	29,946,460	+0.53(+1.49%)
Jul 07, 2016	35.51	35.51	35.03	35.36	21,173,160	+0.12(+0.34%)
Jul 05, 2016	35.25	35.41	34.96	35.24	28,440,260	-0.27(-0.75%)
Jul 01, 2016	35.26	35.51	35.51	35.51	30,984,000	+0.34(+0.96%)
Jun 30, 2016	34.88	35.19	34.75	35.18	42,250,100	+0.42(+1.20%)
Jun 29, 2016	34.71	34.98	34.63	34.76	43,119,860	+0.20(+0.57%)
Jun 28, 2016	34.57	34.64	34.24	34.56	38,241,320	+0.51(+1.49%)
Jun 27, 2016	34.12	34.17	33.63	34.06	58,372,020	-0.20(-0.59%)
Jun 24, 2016	34.51	35.25	34.25	34.26	95,435,600	-1.48(-4.15%)
Jun 23, 2016	35.53	35.74	35.01	35.74	42,488,760	+0.22(+0.62%)
Jun 22, 2016	35.70	35.71	35.29	35.52	29,054,240	+0.08(+0.22%)
Jun 21, 2016	35.50	35.77	35.23	35.44	30,316,260	+0.14(+0.39%)
Jun 20, 2016	35.52	35.79	35.27	35.31	45,649,420	+0.09(+0.27%)
Jun 17, 2016	36.07	36.07	35.06	35.21	82,261,696	-1.00(-2.76%)
Jun 16, 2016	36.40	36.52	35.78	36.21	44,999,220	-0.40(-1.08%)
Jun 15, 2016	36.75	36.86	36.57	36.61	23,230,140	-0.05(-0.14%)
Jun 14, 2016	36.47	36.80	36.33	36.66	26,582,760	+0.07(+0.19%)
Jun 13, 2016	36.49	36.95	36.49	36.59	23,350,180	-0.07(-0.18%)
Jun 10, 2016	36.80	36.98	36.53	36.66	29,049,120	-0.47(-1.26%)
Jun 09, 2016	36.85	37.20	36.83	37.13	19,175,020	-0.02(-0.06%)
Jun 08, 2016	36.98	37.19	36.79	37.15	32,314,240	+0.59(+1.62%)
Jun 07, 2016	36.66	36.84	36.54	36.55	24,314,240	+0.05(+0.14%)
Jun 06, 2016	36.92	36.92	36.41	36.50	29,991,860	-0.29(-0.79%)
Jun 03, 2016	37.07	37.07	36.70	36.79	24,607,520	-0.42(-1.13%)
Jun 02, 2016	37.30	37.37	36.85	37.21	33,914,120	-0.21(-0.56%)

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.