Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	52.21	52.37	51.61	51.95	3,723,963	-0.43(-0.81%)
Aug 30, 2016	52.54	52.63	52.01	52.37	2,686,950	+0.05(+0.10%)
Aug 29, 2016	52.23	52.54	51.96	52.32	2,455,861	-0.02(-0.03%)
Aug 26, 2016	52.11	52.64	51.85	52.34	3,756,216	+0.27(+0.52%)
Aug 25, 2016	52.18	52.43	51.86	52.07	2,597,784	-0.09(-0.17%)
Aug 24, 2016	52.48	52.68	51.87	52.16	5,194,369	-0.43(-0.83%)
Aug 23, 2016	52.09	53.05	52.03	52.59	5,943,380	+0.37(+0.71%)
Aug 22, 2016	51.53	52.28	51.42	52.22	2,775,731	+0.54(+1.05%)
Aug 19, 2016	51.57	52.14	51.49	51.68	3,744,194	+0.18(+0.35%)
Aug 18, 2016	51.36	51.55	50.94	51.50	3,744,584	-0.05(-0.11%)
Aug 17, 2016	51.78	51.96	51.03	51.55	5,985,078	-0.27(-0.52%)
Aug 16, 2016	52.14	52.44	51.80	51.82	4,051,719	-0.52(-1.00%)
Aug 15, 2016	52.46	52.74	51.81	52.35	6,275,671	-0.29(-0.55%)
Aug 12, 2016	51.70	52.69	51.61	52.64	4,189,251	+0.79(+1.52%)
Aug 11, 2016	52.29	52.38	51.66	51.85	3,574,116	-0.18(-0.35%)
Aug 10, 2016	52.36	52.36	51.83	52.03	3,182,323	-0.13(-0.24%)
Aug 09, 2016	52.64	52.88	52.09	52.16	4,812,193	-0.58(-1.10%)
Aug 08, 2016	53.94	54.00	52.67	52.74	5,829,240	-1.27(-2.34%)
Aug 05, 2016	52.54	54.69	51.42	54.00	9,723,480	+0.85(+1.60%)
Aug 04, 2016	52.66	53.33	52.36	53.15	5,635,508	+0.56(+1.07%)
Aug 03, 2016	52.32	52.74	52.00	52.59	2,768,871	+0.27(+0.52%)
Aug 02, 2016	52.59	52.92	52.03	52.32	4,198,092	-0.54(-1.03%)
Aug 01, 2016	52.08	52.89	51.88	52.86	3,309,988	+0.87(+1.67%)
Jul 29, 2016	52.48	52.53	51.71	51.99	3,248,429	-0.36(-0.69%)
Jul 28, 2016	52.74	53.03	52.03	52.36	2,719,925	-0.33(-0.62%)
Jul 27, 2016	52.95	52.95	52.35	52.68	2,968,736	-0.33(-0.63%)
Jul 26, 2016	52.76	53.28	52.75	53.02	3,702,884	+0.20(+0.38%)
Jul 25, 2016	52.68	52.82	52.34	52.82	3,511,053	+0.04(+0.07%)
Jul 22, 2016	52.99	52.99	52.03	52.78	4,224,166	+0.05(+0.09%)
Jul 21, 2016	52.94	53.21	52.66	52.74	3,532,852	-0.37(-0.70%)
Jul 20, 2016	52.22	53.20	52.00	53.11	3,968,517	+0.95(+1.82%)
Jul 19, 2016	52.32	52.49	51.99	52.16	4,663,882	-0.28(-0.53%)
Jul 18, 2016	52.31	52.48	52.12	52.44	4,030,753	+0.20(+0.38%)
Jul 15, 2016	52.02	52.52	51.12	52.24	7,006,013	-1.07(-2.00%)
Jul 14, 2016	53.42	53.73	53.12	53.31	2,998,187	+0.41(+0.77%)
Jul 13, 2016	53.08	53.23	52.50	52.90	3,343,655	+0.12(+0.22%)
Jul 12, 2016	52.45	53.07	52.41	52.78	3,663,188	-0.07(-0.14%)
Jul 11, 2016	52.53	53.10	52.53	52.85	3,152,402	+0.46(+0.88%)
Jul 08, 2016	51.90	52.60	51.41	52.39	4,044,869	+0.99(+1.92%)
Jul 07, 2016	51.41	51.98	51.20	51.41	2,389,607	+0.40(+0.78%)
Jul 05, 2016	51.28	51.43	50.73	51.01	7,185,542	-0.72(-1.40%)
Jul 01, 2016	51.70	51.73	51.73	51.73	9,185,032	-0.04(-0.07%)
Jun 30, 2016	51.89	51.99	51.28	51.77	6,482,607	+0.14(+0.26%)
Jun 29, 2016	51.32	52.01	50.92	51.63	6,837,673	+0.99(+1.95%)
Jun 28, 2016	50.99	51.27	50.30	50.65	7,152,137	+0.47(+0.94%)
Jun 27, 2016	51.93	52.05	49.89	50.18	8,811,798	-2.29(-4.36%)
Jun 24, 2016	54.27	54.30	52.42	52.47	10,203,386	-4.24(-7.48%)
Jun 23, 2016	56.47	56.72	55.74	56.71	3,199,914	+0.89(+1.59%)
Jun 22, 2016	55.60	56.21	55.60	55.82	4,307,339	+0.11(+0.19%)
Jun 21, 2016	55.59	55.94	55.34	55.71	3,514,838	+0.27(+0.49%)
Jun 20, 2016	54.72	55.86	54.64	55.44	4,022,798	+1.58(+2.94%)
Jun 17, 2016	54.16	54.28	53.31	53.86	4,225,285	-0.14(-0.27%)
Jun 16, 2016	53.59	54.14	52.99	54.00	3,566,782	+0.07(+0.13%)
Jun 15, 2016	55.04	55.04	53.82	53.93	4,183,785	-0.88(-1.60%)
Jun 14, 2016	54.25	54.91	54.16	54.81	3,752,539	+0.50(+0.92%)
Jun 13, 2016	54.19	55.15	54.05	54.31	3,544,029	-0.20(-0.37%)
Jun 10, 2016	54.50	54.98	54.08	54.51	4,714,823	-0.65(-1.18%)
Jun 09, 2016	55.07	55.31	54.62	55.16	4,844,401	-0.57(-1.02%)
Jun 08, 2016	54.92	55.86	54.82	55.73	4,058,787	+0.80(+1.47%)
Jun 07, 2016	54.93	55.22	54.50	54.93	3,574,962	+0.34(+0.63%)
Jun 06, 2016	54.31	54.64	53.79	54.58	4,987,889	+0.21(+0.38%)
Jun 03, 2016	55.46	55.47	54.36	54.37	4,267,673	-1.10(-1.99%)
Jun 02, 2016	55.31	55.49	54.89	55.48	3,258,487	+0.19(+0.34%)

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.