Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.41	43.63	42.30	42.69	341,104	-0.76(-1.75%)
Aug 30, 2016	43.26	43.74	43.22	43.45	211,856	-0.22(-0.51%)
Aug 29, 2016	43.54	43.82	43.54	43.68	354,791	-0.01(-0.03%)
Aug 26, 2016	44.79	44.84	43.56	43.69	248,197	-0.88(-1.97%)
Aug 25, 2016	44.27	44.79	44.27	44.57	250,224	+0.10(+0.24%)
Aug 24, 2016	44.76	44.91	44.24	44.46	328,273	-0.50(-1.12%)
Aug 23, 2016	45.05	45.42	44.88	44.96	266,800	+0.04(+0.09%)
Aug 22, 2016	44.71	45.12	44.44	44.92	202,455	+0.20(+0.45%)
Aug 19, 2016	45.10	45.19	44.66	44.72	185,524	-0.43(-0.96%)
Aug 18, 2016	44.71	45.30	44.62	45.15	188,243	+0.30(+0.67%)
Aug 17, 2016	44.96	45.24	44.67	44.85	201,553	-0.25(-0.56%)
Aug 16, 2016	45.92	45.93	45.07	45.10	236,887	-0.96(-2.09%)
Aug 15, 2016	46.29	46.64	46.01	46.07	168,605	-0.19(-0.41%)
Aug 12, 2016	45.82	46.41	45.78	46.25	189,968	+0.36(+0.77%)
Aug 11, 2016	46.65	47.15	45.86	45.90	264,778	-0.54(-1.17%)
Aug 10, 2016	46.46	46.85	46.04	46.44	197,330	+0.33(+0.73%)
Aug 09, 2016	45.77	46.57	45.77	46.11	438,791	+0.43(+0.94%)
Aug 08, 2016	46.71	47.12	45.57	45.68	325,413	-0.79(-1.70%)
Aug 05, 2016	46.22	47.00	46.13	46.47	278,549	+0.55(+1.20%)
Aug 04, 2016	45.56	47.02	45.46	45.91	512,853	+0.15(+0.33%)
Aug 03, 2016	47.48	47.48	44.70	45.76	828,860	-2.17(-4.53%)
Aug 02, 2016	48.40	48.40	47.32	47.93	640,732	-0.06(-0.12%)
Aug 01, 2016	47.25	48.42	47.19	47.99	545,737	+0.97(+2.06%)
Jul 29, 2016	47.26	47.50	46.40	47.02	285,345	-0.48(-1.02%)
Jul 28, 2016	48.20	48.29	47.20	47.50	211,634	-0.71(-1.46%)
Jul 27, 2016	47.66	48.30	47.39	48.21	366,053	+0.55(+1.15%)
Jul 26, 2016	47.49	48.37	47.34	47.66	453,317	+0.19(+0.39%)
Jul 25, 2016	46.50	47.58	46.17	47.48	339,929	+1.13(+2.45%)
Jul 22, 2016	45.89	46.72	45.64	46.34	224,802	+0.13(+0.28%)
Jul 21, 2016	46.46	46.83	46.00	46.21	171,330	-0.50(-1.07%)
Jul 20, 2016	46.88	47.39	46.63	46.71	250,273	-0.17(-0.37%)
Jul 19, 2016	47.00	47.22	46.14	46.88	368,230	-0.21(-0.46%)
Jul 18, 2016	47.68	47.83	46.91	47.10	382,250	+0.06(+0.13%)
Jul 15, 2016	47.14	47.45	45.63	47.03	473,519	+0.34(+0.73%)
Jul 14, 2016	46.57	47.01	46.27	46.69	221,124	+0.12(+0.27%)
Jul 13, 2016	46.69	47.00	46.09	46.57	326,246	-0.09(-0.19%)
Jul 12, 2016	48.61	48.61	46.06	46.66	568,042	-1.54(-3.20%)
Jul 11, 2016	47.36	48.60	46.90	48.20	715,244	+1.42(+3.05%)
Jul 08, 2016	46.13	47.28	44.61	46.78	1,342,022	+2.16(+4.85%)
Jul 07, 2016	44.52	44.89	44.32	44.61	182,313	+0.08(+0.17%)
Jul 06, 2016	43.60	44.54	43.26	44.54	436,109	+0.64(+1.45%)
Jul 05, 2016	45.00	45.02	43.07	43.90	404,285	-1.06(-2.35%)
Jul 01, 2016	44.29	44.96	44.96	44.96	314,983	+0.70(+1.58%)
Jun 30, 2016	43.45	44.26	43.23	44.26	300,810	+0.86(+1.98%)
Jun 29, 2016	42.76	43.47	42.13	43.40	346,204	+1.35(+3.21%)
Jun 28, 2016	42.00	42.27	41.56	42.05	310,186	+0.71(+1.71%)
Jun 27, 2016	42.67	42.67	40.94	41.35	403,987	-1.33(-3.11%)
Jun 24, 2016	42.28	43.22	41.30	42.68	408,470	-0.77(-1.77%)
Jun 23, 2016	43.23	43.85	42.93	43.44	350,200	+0.67(+1.57%)
Jun 22, 2016	42.71	43.83	42.69	42.77	346,615	+0.29(+0.68%)
Jun 21, 2016	41.63	43.00	41.61	42.48	342,257	+0.89(+2.14%)
Jun 20, 2016	42.30	42.86	41.37	41.59	430,306	-0.34(-0.81%)
Jun 17, 2016	43.11	43.56	41.68	41.93	834,690	+0.84(+2.04%)
Jun 16, 2016	40.69	41.31	40.37	41.09	321,190	+0.50(+1.23%)
Jun 15, 2016	41.56	41.65	40.47	40.60	346,583	-0.67(-1.63%)
Jun 14, 2016	43.60	43.60	40.86	41.27	724,682	-1.80(-4.19%)
Jun 13, 2016	42.84	43.95	42.38	43.07	2,009,038	+3.37(+8.50%)
Jun 10, 2016	41.12	41.12	39.59	39.70	480,796	-1.45(-3.51%)
Jun 09, 2016	41.25	41.66	41.01	41.14	348,587	-0.12(-0.29%)
Jun 08, 2016	40.94	42.30	40.88	41.26	441,867	+0.37(+0.91%)
Jun 07, 2016	41.47	41.47	40.68	40.89	548,885	-0.59(-1.42%)
Jun 06, 2016	43.12	44.13	41.10	41.47	1,209,004	-2.97(-6.69%)
Jun 03, 2016	46.70	46.75	44.27	44.45	616,922	-2.25(-4.83%)
Jun 02, 2016	46.63	46.70	45.34	46.70	288,069	+0.08(+0.16%)

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.