Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.41	43.63	42.30	42.69	341,100	-0.76(-1.75%)
Aug 30, 2016	43.27	43.74	43.22	43.45	211,854	-0.22(-0.51%)
Aug 29, 2016	43.54	43.82	43.54	43.68	354,787	-0.01(-0.03%)
Aug 26, 2016	44.79	44.84	43.56	43.69	248,194	-0.88(-1.97%)
Aug 25, 2016	44.27	44.79	44.27	44.57	250,221	+0.10(+0.24%)
Aug 24, 2016	44.76	44.91	44.24	44.46	328,269	-0.50(-1.12%)
Aug 23, 2016	45.06	45.42	44.88	44.97	266,797	+0.04(+0.09%)
Aug 22, 2016	44.71	45.13	44.44	44.92	202,452	+0.20(+0.45%)
Aug 19, 2016	45.10	45.19	44.67	44.72	185,521	-0.43(-0.96%)
Aug 18, 2016	44.71	45.30	44.62	45.15	188,240	+0.30(+0.67%)
Aug 17, 2016	44.96	45.24	44.67	44.85	201,551	-0.25(-0.56%)
Aug 16, 2016	45.92	45.93	45.07	45.10	236,884	-0.96(-2.09%)
Aug 15, 2016	46.29	46.64	46.01	46.07	168,603	-0.19(-0.41%)
Aug 12, 2016	45.82	46.41	45.78	46.25	189,966	+0.36(+0.77%)
Aug 11, 2016	46.65	47.15	45.86	45.90	264,774	-0.54(-1.17%)
Aug 10, 2016	46.46	46.85	46.04	46.44	197,327	+0.33(+0.73%)
Aug 09, 2016	45.77	46.57	45.77	46.11	438,786	+0.43(+0.94%)
Aug 08, 2016	46.71	47.12	45.57	45.68	325,409	-0.79(-1.70%)
Aug 05, 2016	46.23	47.00	46.13	46.47	278,545	+0.55(+1.20%)
Aug 04, 2016	45.56	47.02	45.46	45.91	512,847	+0.15(+0.33%)
Aug 03, 2016	47.48	47.48	44.70	45.76	828,850	-2.17(-4.53%)
Aug 02, 2016	48.40	48.40	47.32	47.93	640,724	-0.06(-0.12%)
Aug 01, 2016	47.26	48.42	47.19	47.99	545,730	+0.97(+2.06%)
Jul 29, 2016	47.26	47.50	46.40	47.02	285,341	-0.48(-1.02%)
Jul 28, 2016	48.20	48.29	47.20	47.50	211,632	-0.71(-1.46%)
Jul 27, 2016	47.66	48.31	47.39	48.21	366,048	+0.55(+1.15%)
Jul 26, 2016	47.49	48.37	47.34	47.66	453,311	+0.19(+0.39%)
Jul 25, 2016	46.50	47.58	46.17	47.48	339,925	+1.13(+2.45%)
Jul 22, 2016	45.89	46.72	45.64	46.34	224,799	+0.13(+0.28%)
Jul 21, 2016	46.46	46.84	46.00	46.21	171,328	-0.50(-1.07%)
Jul 20, 2016	46.88	47.39	46.63	46.71	250,270	-0.17(-0.37%)
Jul 19, 2016	47.00	47.22	46.14	46.88	368,225	-0.21(-0.46%)
Jul 18, 2016	47.68	47.83	46.91	47.10	382,246	+0.06(+0.13%)
Jul 15, 2016	47.14	47.46	45.63	47.03	473,513	+0.34(+0.73%)
Jul 14, 2016	46.57	47.01	46.27	46.70	221,122	+0.12(+0.27%)
Jul 13, 2016	46.70	47.00	46.09	46.57	326,242	-0.09(-0.19%)
Jul 12, 2016	48.61	48.61	46.06	46.66	568,035	-1.54(-3.20%)
Jul 11, 2016	47.36	48.60	46.90	48.20	715,235	+1.42(+3.05%)
Jul 08, 2016	46.13	47.28	44.61	46.78	1,342,006	+2.16(+4.85%)
Jul 07, 2016	44.52	44.89	44.32	44.61	182,310	+0.08(+0.17%)
Jul 06, 2016	43.60	44.54	43.27	44.54	436,103	+0.64(+1.45%)
Jul 05, 2016	45.00	45.02	43.07	43.90	404,280	-1.06(-2.35%)
Jul 01, 2016	44.29	44.96	44.96	44.96	314,979	+0.70(+1.58%)
Jun 30, 2016	43.45	44.26	43.23	44.26	300,807	+0.86(+1.98%)
Jun 29, 2016	42.76	43.47	42.13	43.40	346,200	+1.35(+3.21%)
Jun 28, 2016	42.00	42.27	41.56	42.06	310,182	+0.71(+1.71%)
Jun 27, 2016	42.67	42.67	40.94	41.35	403,982	-1.33(-3.11%)
Jun 24, 2016	42.28	43.22	41.30	42.68	408,465	-0.77(-1.77%)
Jun 23, 2016	43.23	43.85	42.93	43.45	350,195	+0.67(+1.57%)
Jun 22, 2016	42.71	43.83	42.69	42.77	346,610	+0.29(+0.68%)
Jun 21, 2016	41.63	43.00	41.61	42.48	342,253	+0.89(+2.14%)
Jun 20, 2016	42.30	42.86	41.37	41.59	430,301	-0.34(-0.81%)
Jun 17, 2016	43.11	43.56	41.68	41.93	834,680	+0.84(+2.04%)
Jun 16, 2016	40.69	41.32	40.37	41.09	321,186	+0.50(+1.23%)
Jun 15, 2016	41.56	41.65	40.47	40.60	346,578	-0.67(-1.63%)
Jun 14, 2016	43.60	43.60	40.86	41.27	724,673	-1.80(-4.19%)
Jun 13, 2016	42.84	43.96	42.38	43.07	2,009,013	+3.37(+8.50%)
Jun 10, 2016	41.12	41.12	39.59	39.70	480,790	-1.45(-3.51%)
Jun 09, 2016	41.25	41.66	41.01	41.14	348,583	-0.12(-0.29%)
Jun 08, 2016	40.94	42.30	40.88	41.26	441,862	+0.37(+0.91%)
Jun 07, 2016	41.47	41.47	40.68	40.89	548,878	-0.59(-1.42%)
Jun 06, 2016	43.12	44.13	41.10	41.47	1,208,990	-2.97(-6.69%)
Jun 03, 2016	46.70	46.75	44.27	44.45	616,914	-2.25(-4.83%)
Jun 02, 2016	46.63	46.70	45.34	46.70	288,066	+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.