Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	51.29	51.48	51.29	51.47	14,644	-0.26(-0.50%)
Aug 30, 2016	51.88	52.00	51.61	51.73	12,309	-0.56(-1.07%)
Aug 29, 2016	51.75	52.29	51.57	52.29	1,820	-0.09(-0.17%)
Aug 26, 2016	52.64	52.64	52.13	52.38	622	-0.40(-0.75%)
Aug 25, 2016	52.78	52.81	52.77	52.77	7,348	-0.06(-0.12%)
Aug 24, 2016	52.07	52.97	52.07	52.84	7,569	+1.71(+3.34%)
Aug 23, 2016	52.01	52.01	51.13	51.13	1,086	-0.22(-0.43%)
Aug 22, 2016	49.05	52.62	49.05	51.35	10,721	+3.15(+6.52%)
Aug 19, 2016	48.15	48.20	48.15	48.20	1,046	-0.52(-1.08%)
Aug 18, 2016	48.68	48.76	48.51	48.73	7,726	+1.08(+2.27%)
Aug 17, 2016	47.87	47.87	47.62	47.65	1,602	-0.53(-1.10%)
Aug 16, 2016	46.89	48.23	46.89	48.18	1,761	+1.93(+4.16%)
Aug 12, 2016		46.25	46.25	46.25	0	+1.13(+2.51%)
Aug 10, 2016		45.12	45.12	45.12	67	+0.81(+1.83%)
Aug 09, 2016	44.34	44.34	44.31	44.31	871	+0.04(+0.10%)
Aug 08, 2016	44.27	44.27	44.27	44.27	254	-0.17(-0.39%)
Aug 05, 2016	44.27	44.50	44.27	44.44	981	+0.23(+0.52%)
Aug 04, 2016	44.19	44.21	44.19	44.21	715	-0.24(-0.55%)
Aug 03, 2016	44.27	44.45	44.24	44.45	2,535	+0.04(+0.09%)
Aug 02, 2016	45.22	45.22	44.00	44.41	1,896	-0.59(-1.31%)
Aug 01, 2016	45.00	45.00	45.00	45.00	694	-0.45(-1.00%)
Jul 29, 2016	45.33	45.45	45.16	45.45	903	+0.55(+1.23%)
Jul 28, 2016	44.90	44.90	44.90	44.90	841	-0.07(-0.15%)
Jul 27, 2016	44.97	44.97	44.97	44.97	310	+0.19(+0.42%)
Jul 26, 2016	44.67	44.78	44.67	44.78	719	-0.56(-1.24%)
Jul 25, 2016	45.04	45.38	45.04	45.34	8,984	-0.20(-0.43%)
Jul 22, 2016	45.44	45.55	45.44	45.54	717	+0.16(+0.35%)
Jul 21, 2016	45.19	45.39	45.19	45.38	1,219	-0.12(-0.25%)
Jul 20, 2016	45.60	45.60	45.50	45.50	1,712	+0.24(+0.53%)
Jul 19, 2016	44.85	45.26	44.85	45.26	787	+0.57(+1.27%)
Jul 18, 2016	44.69	44.69	44.69	44.69	341	-0.18(-0.40%)
Jul 15, 2016	45.10	45.10	44.82	44.87	930	-0.86(-1.89%)
Jul 14, 2016	46.28	46.28	45.62	45.73	65,647	+0.06(+0.14%)
Jul 13, 2016	44.76	45.75	44.76	45.67	1,728	+1.28(+2.88%)
Jul 12, 2016	43.91	44.39	43.91	44.39	1,220	+1.49(+3.48%)
Jul 11, 2016	41.67	42.90	41.67	42.90	1,972	+1.45(+3.51%)
Jul 07, 2016		41.44	41.44	41.44	10	-1.70(-3.94%)
Jul 01, 2016		43.14	43.14	43.14	2	+0.89(+2.11%)
Jun 30, 2016	42.25	42.25	42.25	42.25	100	+0.08(+0.19%)
Jun 29, 2016	42.29	42.29	42.08	42.17	2,268	+0.82(+1.98%)
Jun 28, 2016	40.98	41.35	40.97	41.35	801	+1.38(+3.45%)
Jun 27, 2016	39.57	39.97	39.48	39.97	11,379	-1.02(-2.50%)
Jun 24, 2016	39.90	40.99	39.90	40.99	741	-0.65(-1.55%)
Jun 23, 2016	41.15	42.20	41.15	41.64	9,459	+0.75(+1.83%)
Jun 21, 2016		40.89	40.89	40.89	154	-0.81(-1.95%)
Jun 20, 2016	41.56	41.70	41.56	41.70	712	+0.39(+0.94%)
Jun 17, 2016	41.29	41.31	41.26	41.31	4,523	+0.33(+0.82%)
Jun 16, 2016	40.98	41.10	40.89	40.98	9,410	-0.39(-0.95%)
Jun 15, 2016	41.75	41.75	41.28	41.37	3,630	-0.63(-1.51%)
Jun 14, 2016	42.03	42.16	42.00	42.01	3,864	-0.83(-1.93%)
Jun 10, 2016		42.83	42.83	42.83	0	-1.00(-2.28%)
Jun 09, 2016	43.57	43.83	43.57	43.83	3,679	+0.21(+0.48%)
Jun 08, 2016	43.87	43.87	43.62	43.62	1,046	-1.40(-3.11%)
Jun 07, 2016	45.07	45.07	44.65	45.02	2,384	+0.02(+0.04%)
Jun 06, 2016	45.08	45.08	45.00	45.00	6,528	-0.10(-0.22%)

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.