Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.01	43.74	42.81	43.36	2,418,586	-0.15(-0.35%)
Aug 30, 2016	45.31	45.49	43.11	43.52	3,043,839	-2.03(-4.45%)
Aug 29, 2016	44.25	45.84	44.22	45.55	1,452,274	+0.75(+1.68%)
Aug 26, 2016	45.69	46.66	44.14	44.79	2,236,038	-0.04(-0.10%)
Aug 25, 2016	44.20	45.25	43.75	44.84	2,444,319	+0.41(+0.92%)
Aug 24, 2016	47.08	47.08	44.10	44.43	3,460,624	-3.37(-7.04%)
Aug 23, 2016	48.31	48.44	47.42	47.79	1,753,475	-0.27(-0.57%)
Aug 22, 2016	47.21	48.17	47.04	48.07	1,274,073	+0.09(+0.20%)
Aug 19, 2016	48.53	48.69	47.89	47.97	1,852,851	-1.37(-2.77%)
Aug 18, 2016	49.19	49.42	48.66	49.34	1,160,173	+0.38(+0.77%)
Aug 17, 2016	49.21	49.21	47.72	48.96	2,125,918	-0.73(-1.48%)
Aug 16, 2016	49.89	50.18	49.26	49.70	1,131,890	+0.03(+0.07%)
Aug 15, 2016	50.14	50.57	49.42	49.66	1,625,937	-0.29(-0.58%)
Aug 12, 2016	50.72	51.05	49.81	49.95	1,578,873	-0.11(-0.22%)
Aug 11, 2016	50.61	51.04	49.83	50.07	1,520,914	-0.44(-0.86%)
Aug 10, 2016	50.88	51.10	50.06	50.50	1,188,642	+0.63(+1.27%)
Aug 09, 2016	49.27	50.04	49.10	49.87	1,379,838	+0.95(+1.94%)
Aug 08, 2016	48.95	49.78	48.74	48.92	2,054,672	-0.57(-1.16%)
Aug 05, 2016	49.75	50.03	49.23	49.49	2,589,163	-1.58(-3.10%)
Aug 04, 2016	50.67	51.36	50.67	51.07	1,300,318	+0.38(+0.76%)
Aug 03, 2016	50.50	50.99	49.90	50.69	1,550,530	-0.05(-0.10%)
Aug 02, 2016	50.24	51.02	50.00	50.74	2,452,935	+0.42(+0.83%)
Aug 01, 2016	49.60	50.40	49.05	50.32	1,369,437	+0.64(+1.29%)
Jul 29, 2016	49.25	50.01	48.64	49.68	2,520,156	+1.37(+2.83%)
Jul 28, 2016	47.79	48.83	47.51	48.31	2,903,707	+1.61(+3.44%)
Jul 27, 2016	45.56	47.00	44.80	46.71	2,544,459	+1.66(+3.68%)
Jul 26, 2016	44.45	45.36	44.12	45.05	2,109,910	+1.22(+2.79%)
Jul 25, 2016	45.41	45.43	43.61	43.83	2,851,604	-2.09(-4.54%)
Jul 22, 2016	45.09	46.05	45.09	45.91	1,541,283	+0.43(+0.94%)
Jul 21, 2016	44.82	45.82	44.48	45.49	2,103,845	+0.84(+1.88%)
Jul 20, 2016	46.62	46.62	44.52	44.65	3,062,482	-2.96(-6.21%)
Jul 19, 2016	47.72	47.82	47.39	47.60	1,571,785	-0.31(-0.64%)
Jul 18, 2016	47.83	48.04	47.25	47.91	1,343,559	+0.00(+0.00%)
Jul 15, 2016	47.37	48.15	47.18	47.91	1,591,852	-0.01(-0.02%)
Jul 14, 2016	47.28	47.94	46.64	47.92	2,502,423	-0.62(-1.29%)
Jul 13, 2016	47.25	48.76	47.23	48.54	2,600,510	+2.16(+4.66%)
Jul 12, 2016	47.40	47.40	46.34	46.38	2,574,258	-1.08(-2.27%)
Jul 11, 2016	47.32	47.51	46.95	47.46	1,800,590	-0.26(-0.54%)
Jul 08, 2016	47.27	47.86	47.27	47.72	1,779,217	+0.44(+0.94%)
Jul 07, 2016	47.46	47.69	46.66	47.27	2,036,901	-0.87(-1.81%)
Jul 06, 2016	47.77	48.28	47.40	48.14	2,867,826	+0.87(+1.84%)
Jul 05, 2016	47.04	47.80	46.48	47.27	2,662,644	-0.24(-0.50%)
Jul 01, 2016	46.72	47.51	47.51	47.51	2,414,031	+1.79(+3.93%)
Jun 30, 2016	45.68	45.96	45.10	45.72	2,590,840	+0.46(+1.02%)
Jun 29, 2016	45.29	45.88	45.13	45.25	3,356,279	+0.55(+1.22%)
Jun 28, 2016	44.33	45.35	43.95	44.71	3,398,295	-0.19(-0.42%)
Jun 27, 2016	44.49	45.66	43.85	44.90	4,683,348	+0.44(+0.98%)
Jun 24, 2016	44.82	45.06	43.39	44.46	4,238,037	+1.91(+4.48%)
Jun 23, 2016	42.59	43.31	42.31	42.55	1,813,757	-0.51(-1.19%)
Jun 22, 2016	42.33	43.08	41.85	43.07	2,476,005	+0.65(+1.53%)
Jun 21, 2016	42.44	42.86	42.25	42.42	1,502,389	-0.64(-1.49%)
Jun 20, 2016	42.07	43.28	41.70	43.06	1,895,871	+0.15(+0.34%)
Jun 17, 2016	43.73	44.00	42.05	42.91	3,524,524	-0.25(-0.57%)
Jun 16, 2016	44.67	45.11	42.68	43.16	3,328,986	-0.64(-1.46%)
Jun 15, 2016	42.71	44.28	42.48	43.80	2,548,407	+1.15(+2.68%)
Jun 14, 2016	43.95	43.96	42.23	42.66	3,046,771	-1.29(-2.94%)
Jun 13, 2016	44.08	44.52	43.44	43.95	2,923,365	+0.72(+1.66%)
Jun 10, 2016	43.81	44.24	42.53	43.23	2,889,234	-0.44(-1.00%)
Jun 09, 2016	43.23	43.86	43.09	43.67	2,394,477	+0.44(+1.01%)
Jun 08, 2016	44.27	44.51	43.10	43.23	3,121,167	+0.38(+0.88%)
Jun 07, 2016	42.50	43.02	42.31	42.85	2,379,293	-0.09(-0.22%)
Jun 06, 2016	42.85	43.41	42.19	42.95	3,637,698	+0.09(+0.20%)
Jun 03, 2016	40.50	42.92	40.43	42.86	4,932,637	+4.31(+11.17%)
Jun 02, 2016	38.11	38.99	38.03	38.56	1,957,570	-0.04(-0.11%)

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.