Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	35.24	35.28	35.03	35.23	1,491,469	-0.02(-0.06%)
Aug 30, 2016	35.32	35.52	35.12	35.25	3,278,164	-0.07(-0.19%)
Aug 29, 2016	35.33	35.45	35.27	35.32	835,470	+0.14(+0.40%)
Aug 26, 2016	35.08	35.44	34.94	35.18	960,529	+0.16(+0.44%)
Aug 25, 2016	34.77	35.18	34.77	35.02	968,765	+0.14(+0.41%)
Aug 24, 2016	35.22	35.25	34.79	34.88	945,687	-0.29(-0.83%)
Aug 23, 2016	35.15	35.33	35.15	35.17	850,745	+0.17(+0.49%)
Aug 22, 2016	34.93	35.08	34.85	35.00	794,072	+0.02(+0.05%)
Aug 19, 2016	34.72	35.07	34.72	34.98	1,517,239	+0.30(+0.86%)
Aug 18, 2016	34.45	34.69	34.42	34.69	714,025	+0.25(+0.72%)
Aug 17, 2016	34.46	34.46	34.25	34.44	1,836,767	-0.01(-0.02%)
Aug 16, 2016	34.63	34.63	34.40	34.44	1,940,504	-0.24(-0.70%)
Aug 15, 2016	34.29	34.77	34.29	34.69	704,049	+0.47(+1.36%)
Aug 12, 2016	34.13	34.29	34.09	34.22	592,630	+0.16(+0.47%)
Aug 11, 2016	34.08	34.11	33.88	34.06	1,163,922	+0.13(+0.38%)
Aug 10, 2016	34.19	34.23	33.79	33.93	2,521,411	-0.23(-0.68%)
Aug 09, 2016	34.08	34.28	34.02	34.17	1,162,405	+0.28(+0.81%)
Aug 08, 2016	34.05	34.13	33.83	33.89	716,919	-0.04(-0.11%)
Aug 05, 2016	33.70	33.96	33.65	33.93	1,276,832	+0.43(+1.27%)
Aug 04, 2016	33.28	33.51	33.21	33.50	1,255,745	+0.31(+0.94%)
Aug 03, 2016	32.97	33.20	32.97	33.19	1,287,037	+0.04(+0.13%)
Aug 02, 2016	33.61	33.61	32.95	33.15	4,661,237	-0.52(-1.54%)
Aug 01, 2016	33.72	33.79	33.55	33.67	1,524,532	+0.03(+0.08%)
Jul 29, 2016	33.78	33.89	33.49	33.64	1,048,073	-0.15(-0.44%)
Jul 28, 2016	33.83	34.02	33.64	33.79	2,571,771	-0.19(-0.55%)
Jul 27, 2016	34.28	34.30	33.78	33.98	3,535,179	-0.00(-0.01%)
Jul 26, 2016	33.03	34.13	33.03	33.98	4,545,586	+1.27(+3.88%)
Jul 25, 2016	32.52	32.77	32.52	32.71	731,696	+0.19(+0.58%)
Jul 22, 2016	32.25	32.54	32.06	32.53	1,441,483	+0.16(+0.50%)
Jul 21, 2016	32.63	32.64	32.23	32.36	1,502,997	-0.23(-0.70%)
Jul 20, 2016	32.27	32.67	32.16	32.59	2,027,185	+0.51(+1.58%)
Jul 19, 2016	32.14	32.17	31.98	32.09	871,269	-0.11(-0.34%)
Jul 18, 2016	32.13	32.25	32.04	32.20	1,469,622	+0.47(+1.47%)
Jul 15, 2016	31.75	31.78	31.60	31.73	1,186,119	-0.01(-0.03%)
Jul 14, 2016	31.79	31.83	31.54	31.74	1,443,922	+0.23(+0.73%)
Jul 13, 2016	31.58	31.70	31.46	31.51	1,474,494	+0.04(+0.12%)
Jul 12, 2016	31.35	31.58	31.35	31.47	3,169,112	+0.40(+1.30%)
Jul 11, 2016	30.95	31.20	30.93	31.07	990,120	+0.35(+1.13%)
Jul 08, 2016	30.20	30.75	29.89	30.72	1,108,060	+0.83(+2.78%)
Jul 07, 2016	29.57	30.11	29.57	29.89	1,220,342	+0.40(+1.35%)
Jul 05, 2016	29.80	29.80	29.31	29.49	2,661,992	-0.55(-1.83%)
Jul 01, 2016	30.06	30.04	30.04	30.04	1,378,791	-0.25(-0.82%)
Jun 30, 2016	29.82	30.32	29.76	30.29	1,625,373	+0.51(+1.72%)
Jun 29, 2016	29.53	29.87	29.43	29.78	2,425,560	+0.59(+2.02%)
Jun 28, 2016	28.89	29.25	28.81	29.19	2,825,326	+0.74(+2.62%)
Jun 27, 2016	29.25	29.25	28.25	28.45	5,468,811	-1.20(-4.06%)
Jun 24, 2016	30.02	30.51	29.54	29.65	2,738,033	-1.70(-5.43%)
Jun 23, 2016	30.99	31.39	30.89	31.35	1,132,853	+0.76(+2.50%)
Jun 22, 2016	30.66	30.91	30.55	30.59	947,059	-0.03(-0.10%)
Jun 21, 2016	30.65	30.71	30.51	30.62	996,047	+0.03(+0.11%)
Jun 20, 2016	30.69	30.95	30.57	30.58	1,141,014	+0.34(+1.11%)
Jun 17, 2016	30.46	30.46	30.03	30.25	1,875,224	-0.26(-0.85%)
Jun 16, 2016	30.21	30.53	29.98	30.51	4,186,157	-0.00(-0.01%)
Jun 15, 2016	30.67	30.72	30.46	30.51	728,958	-0.00(-0.01%)
Jun 14, 2016	30.42	30.59	30.22	30.51	1,305,721	-0.01(-0.03%)
Jun 13, 2016	30.48	30.86	30.46	30.52	1,717,009	-0.16(-0.52%)
Jun 10, 2016	30.88	30.88	30.57	30.68	1,071,760	-0.51(-1.64%)
Jun 09, 2016	30.96	31.21	30.85	31.19	1,121,604	+0.04(+0.11%)
Jun 08, 2016	31.17	31.24	31.06	31.16	432,115	-0.01(-0.04%)
Jun 07, 2016	31.01	31.23	31.00	31.17	1,443,523	+0.29(+0.95%)
Jun 06, 2016	30.97	31.13	30.82	30.88	1,945,542	-0.07(-0.23%)
Jun 03, 2016	31.12	31.14	30.77	30.95	1,357,585	+0.09(+0.29%)
Jun 02, 2016	30.79	30.86	30.66	30.86	764,120	+0.01(+0.02%)

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.