Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	41.44	41.47	40.66	41.07	811,650	-0.56(-1.35%)
Aug 30, 2016	41.96	42.17	41.55	41.63	530,995	-0.33(-0.79%)
Aug 29, 2016	41.63	42.17	41.33	41.97	626,921	+0.25(+0.59%)
Aug 26, 2016	41.43	41.97	41.28	41.72	1,011,108	+0.41(+0.99%)
Aug 25, 2016	41.24	41.41	41.02	41.31	749,151	-0.03(-0.08%)
Aug 24, 2016	41.49	41.83	41.24	41.35	577,840	-0.47(-1.12%)
Aug 23, 2016	41.75	42.08	41.61	41.81	815,183	+0.29(+0.70%)
Aug 22, 2016	41.58	41.63	41.13	41.52	752,970	-0.31(-0.73%)
Aug 19, 2016	41.30	42.15	41.30	41.83	1,594,577	+0.35(+0.84%)
Aug 18, 2016	41.34	41.48	41.13	41.48	646,108	+0.21(+0.51%)
Aug 17, 2016	41.14	41.31	40.85	41.27	1,187,723	+0.21(+0.52%)
Aug 16, 2016	40.84	41.12	40.60	41.06	1,147,062	+0.07(+0.17%)
Aug 15, 2016	40.48	41.08	40.48	40.99	720,492	+0.66(+1.64%)
Aug 12, 2016	40.53	40.54	40.12	40.33	668,766	-0.28(-0.69%)
Aug 11, 2016	40.13	40.91	39.93	40.61	1,161,061	+0.74(+1.85%)
Aug 10, 2016	40.17	40.27	39.66	39.87	813,634	-0.17(-0.42%)
Aug 09, 2016	40.45	40.54	39.83	40.04	882,991	-0.28(-0.69%)
Aug 08, 2016	40.06	40.48	40.02	40.32	1,263,955	+0.50(+1.26%)
Aug 05, 2016	39.63	39.90	39.43	39.82	835,772	+0.26(+0.67%)
Aug 04, 2016	39.34	39.95	39.34	39.55	1,107,060	+0.16(+0.41%)
Aug 03, 2016	38.63	39.71	38.59	39.39	1,490,254	+0.65(+1.67%)
Aug 02, 2016	38.99	39.05	38.44	38.75	2,490,016	-0.28(-0.72%)
Aug 01, 2016	40.40	40.46	38.78	39.03	2,298,208	-1.60(-3.95%)
Jul 29, 2016	41.72	41.74	40.06	40.63	3,171,708	-1.32(-3.14%)
Jul 28, 2016	41.86	42.13	41.51	41.95	2,144,373	-0.04(-0.10%)
Jul 27, 2016	41.35	42.02	41.35	41.99	2,058,116	+0.72(+1.75%)
Jul 26, 2016	40.17	41.33	40.17	41.27	1,078,668	+1.05(+2.62%)
Jul 25, 2016	40.12	40.31	39.74	40.22	981,659	-0.27(-0.67%)
Jul 22, 2016	40.25	40.53	39.90	40.49	1,018,351	+0.18(+0.44%)
Jul 21, 2016	40.56	41.13	40.21	40.31	1,727,811	-0.39(-0.96%)
Jul 20, 2016	40.30	40.93	39.72	40.70	1,764,830	+0.37(+0.93%)
Jul 19, 2016	40.75	40.82	40.24	40.33	1,086,539	-0.70(-1.70%)
Jul 18, 2016	41.09	41.26	40.85	41.02	1,496,947	-0.21(-0.51%)
Jul 15, 2016	41.32	41.53	41.19	41.24	1,516,112	-0.03(-0.08%)
Jul 14, 2016	41.05	41.41	40.96	41.27	4,755,035	+0.76(+1.87%)
Jul 13, 2016	40.63	40.87	40.26	40.51	2,659,741	-0.09(-0.23%)
Jul 12, 2016	39.73	40.70	39.72	40.61	2,308,822	+1.40(+3.57%)
Jul 11, 2016	39.13	39.50	38.93	39.21	1,533,251	+0.32(+0.83%)
Jul 08, 2016	38.70	39.03	38.17	38.88	3,515,805	+0.71(+1.87%)
Jul 07, 2016	38.31	38.89	38.00	38.17	1,559,458	+0.07(+0.18%)
Jul 06, 2016	37.27	38.13	36.97	38.10	2,159,063	+0.59(+1.58%)
Jul 05, 2016	38.23	38.24	37.30	37.51	1,702,182	-1.09(-2.82%)
Jul 01, 2016	38.29	38.59	38.59	38.59	1,565,990	+0.24(+0.62%)
Jun 30, 2016	37.79	38.36	37.42	38.36	1,627,146	+0.66(+1.76%)
Jun 29, 2016	37.49	37.92	37.19	37.69	2,038,888	+0.74(+2.00%)
Jun 28, 2016	37.17	37.45	36.40	36.96	2,476,356	+0.44(+1.21%)
Jun 27, 2016	37.88	38.11	36.39	36.51	2,650,245	-2.12(-5.49%)
Jun 24, 2016	40.73	41.04	38.48	38.64	3,520,725	-4.06(-9.51%)
Jun 23, 2016	42.81	43.02	42.55	42.70	2,255,707	+0.65(+1.56%)
Jun 22, 2016	42.48	42.57	42.02	42.04	1,506,969	-0.06(-0.14%)
Jun 21, 2016	42.56	42.63	41.93	42.10	1,194,987	-0.55(-1.29%)
Jun 20, 2016	42.97	43.11	42.63	42.65	1,563,753	+0.36(+0.84%)
Jun 17, 2016	42.03	42.66	41.73	42.30	1,126,291	+0.50(+1.19%)
Jun 16, 2016	41.88	41.98	40.98	41.80	1,135,329	-0.43(-1.02%)
Jun 15, 2016	42.60	42.82	42.16	42.23	1,215,028	-0.25(-0.58%)
Jun 14, 2016	42.14	42.71	41.88	42.47	1,317,251	+0.22(+0.52%)
Jun 13, 2016	42.78	42.97	42.24	42.25	1,090,297	-0.74(-1.73%)
Jun 10, 2016	43.66	43.66	42.85	43.00	896,521	-1.22(-2.75%)
Jun 09, 2016	43.84	44.23	43.66	44.22	956,486	-0.04(-0.10%)
Jun 08, 2016	44.11	44.41	43.84	44.26	1,468,284	+0.47(+1.06%)
Jun 07, 2016	43.22	44.05	43.13	43.79	1,749,323	+0.59(+1.37%)
Jun 06, 2016	41.86	43.35	41.66	43.20	2,014,625	+1.62(+3.89%)
Jun 03, 2016	41.45	41.64	40.96	41.59	1,015,395	+0.15(+0.37%)
Jun 02, 2016	40.56	41.43	40.55	41.43	1,119,279	+0.69(+1.70%)

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.