Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	35.68	35.70	35.44	35.56	1,744,248	-0.15(-0.42%)
Aug 30, 2016	35.82	35.86	35.65	35.71	1,441,783	-0.06(-0.18%)
Aug 29, 2016	35.59	35.79	35.57	35.77	1,353,568	+0.16(+0.44%)
Aug 26, 2016	35.95	36.23	35.46	35.61	3,472,103	-0.24(-0.66%)
Aug 25, 2016	35.86	35.93	35.82	35.85	2,166,211	-0.08(-0.22%)
Aug 24, 2016	36.02	36.08	35.90	35.93	4,957,889	-0.10(-0.29%)
Aug 23, 2016	36.18	36.23	36.03	36.03	2,896,826	+0.10(+0.29%)
Aug 22, 2016	35.88	35.96	35.77	35.93	1,361,249	-0.07(-0.20%)
Aug 19, 2016	35.91	36.02	35.78	36.00	1,227,981	-0.23(-0.63%)
Aug 18, 2016	36.07	36.24	36.04	36.23	1,245,303	+0.17(+0.46%)
Aug 17, 2016	35.97	36.13	35.80	36.06	1,800,856	+0.00(+0.00%)
Aug 16, 2016	36.14	36.17	36.03	36.06	1,567,363	-0.11(-0.31%)
Aug 15, 2016	36.09	36.25	36.09	36.18	1,621,373	+0.21(+0.59%)
Aug 12, 2016	36.10	36.12	35.92	35.96	1,778,499	-0.11(-0.31%)
Aug 11, 2016	35.95	36.11	35.90	36.07	2,068,934	+0.31(+0.86%)
Aug 10, 2016	35.88	35.89	35.73	35.76	1,805,719	+0.07(+0.20%)
Aug 09, 2016	35.54	35.76	35.54	35.69	1,585,058	+0.30(+0.85%)
Aug 08, 2016	35.35	35.42	35.33	35.39	969,827	+0.18(+0.52%)
Aug 05, 2016	35.09	35.28	35.09	35.21	5,980,729	+0.14(+0.41%)
Aug 04, 2016	34.99	35.10	34.91	35.07	1,205,870	+0.19(+0.54%)
Aug 03, 2016	34.68	34.88	34.65	34.88	1,915,221	-0.06(-0.16%)
Aug 02, 2016	35.07	35.11	34.80	34.93	3,125,815	-0.20(-0.56%)
Aug 01, 2016	35.27	35.32	35.09	35.13	2,909,827	-0.18(-0.52%)
Jul 29, 2016	35.16	35.35	35.08	35.31	2,260,748	+0.36(+1.02%)
Jul 28, 2016	34.97	34.99	34.78	34.96	990,678	-0.04(-0.11%)
Jul 27, 2016	35.00	35.07	34.71	35.00	2,163,247	+0.16(+0.45%)
Jul 26, 2016	34.81	34.94	34.72	34.84	1,691,171	+0.13(+0.39%)
Jul 25, 2016	34.82	34.82	34.63	34.71	1,189,076	-0.06(-0.18%)
Jul 22, 2016	34.81	34.81	34.69	34.77	1,990,877	+0.03(+0.09%)
Jul 21, 2016	34.76	34.88	34.66	34.74	3,257,803	-0.08(-0.23%)
Jul 20, 2016	34.72	34.87	34.67	34.82	1,715,830	+0.28(+0.80%)
Jul 19, 2016	34.62	34.64	34.48	34.54	1,124,487	-0.32(-0.93%)
Jul 18, 2016	34.72	34.89	34.65	34.86	2,238,279	+0.14(+0.41%)
Jul 15, 2016	34.82	34.82	34.65	34.72	2,034,389	-0.17(-0.50%)
Jul 14, 2016	34.85	34.96	34.81	34.89	2,543,687	+0.33(+0.96%)
Jul 13, 2016	34.67	34.71	34.48	34.56	3,262,448	-0.05(-0.14%)
Jul 12, 2016	34.55	34.73	34.53	34.61	2,463,275	+0.47(+1.37%)
Jul 11, 2016	34.04	34.25	34.04	34.14	2,027,997	+0.45(+1.34%)
Jul 08, 2016	33.49	33.72	33.16	33.69	2,718,280	+0.54(+1.62%)
Jul 07, 2016	33.35	33.47	33.04	33.16	1,983,996	-0.11(-0.33%)
Jul 06, 2016	32.97	33.28	32.78	33.27	2,831,552	-0.06(-0.17%)
Jul 05, 2016	33.60	33.60	33.25	33.32	1,824,314	-0.66(-1.93%)
Jul 01, 2016	33.94	33.98	33.98	33.98	2,748,726	+0.10(+0.30%)
Jun 30, 2016	33.52	33.89	33.43	33.88	5,512,516	+0.43(+1.28%)
Jun 29, 2016	33.29	33.52	33.25	33.45	2,953,387	+0.65(+1.98%)
Jun 28, 2016	32.69	32.82	32.45	32.80	6,178,439	+0.84(+2.62%)
Jun 27, 2016	32.21	32.21	31.59	31.96	6,694,297	-0.62(-1.92%)
Jun 24, 2016	32.57	33.35	32.57	32.59	7,489,056	-2.70(-7.66%)
Jun 23, 2016	35.04	35.33	34.86	35.29	2,844,546	+0.90(+2.62%)
Jun 22, 2016	34.51	34.68	34.39	34.39	12,296,425	-0.01(-0.02%)
Jun 21, 2016	34.34	34.58	34.21	34.40	1,965,817	+0.29(+0.86%)
Jun 20, 2016	34.29	34.33	34.10	34.10	2,085,551	+0.74(+2.23%)
Jun 17, 2016	33.23	33.42	33.05	33.36	3,411,929	+0.27(+0.81%)
Jun 16, 2016	32.63	33.11	32.36	33.09	2,919,806	+0.00(+0.00%)
Jun 15, 2016	33.13	33.28	33.03	33.09	3,620,509	+0.24(+0.72%)
Jun 14, 2016	33.01	33.08	32.68	32.86	3,834,586	-0.40(-1.21%)
Jun 13, 2016	33.34	33.58	33.20	33.26	3,849,366	-0.49(-1.46%)
Jun 10, 2016	34.05	34.05	33.65	33.75	2,340,073	-0.90(-2.59%)
Jun 09, 2016	34.70	34.75	34.56	34.65	3,159,103	-0.48(-1.36%)
Jun 08, 2016	35.11	35.20	35.06	35.12	1,547,112	+0.15(+0.42%)
Jun 07, 2016	34.94	35.05	34.93	34.98	2,183,901	+0.29(+0.83%)
Jun 06, 2016	34.55	34.75	34.55	34.69	2,345,599	+0.25(+0.73%)
Jun 03, 2016	34.27	34.45	34.15	34.44	1,851,094	+0.30(+0.89%)
Jun 02, 2016	33.93	34.15	33.88	34.13	2,863,613	+0.03(+0.09%)

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.