Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	49.10	49.25	48.67	48.95	544,645	-0.11(-0.22%)
Aug 30, 2016	49.40	49.59	48.85	49.06	677,818	-0.54(-1.09%)
Aug 29, 2016	49.24	49.85	49.17	49.60	1,498,191	+0.59(+1.20%)
Aug 26, 2016	49.25	49.37	48.50	49.01	1,375,212	-0.25(-0.51%)
Aug 25, 2016	48.65	49.56	48.58	49.26	2,280,095	+0.49(+1.00%)
Aug 24, 2016	48.98	49.02	48.29	48.77	1,173,675	-0.17(-0.35%)
Aug 23, 2016	48.61	49.08	48.41	48.94	1,874,751	+0.42(+0.87%)
Aug 22, 2016	47.62	48.78	47.55	48.52	1,543,806	+0.89(+1.87%)
Aug 19, 2016	47.78	47.78	47.26	47.63	1,443,204	-0.20(-0.42%)
Aug 18, 2016	46.90	47.84	46.71	47.83	1,897,898	+0.73(+1.55%)
Aug 17, 2016	47.49	47.59	46.58	47.10	1,619,533	-0.30(-0.63%)
Aug 16, 2016	47.67	48.01	47.16	47.40	1,753,546	-0.30(-0.63%)
Aug 15, 2016	47.19	47.70	46.91	47.70	1,195,228	+0.40(+0.85%)
Aug 12, 2016	47.05	47.48	46.96	47.30	1,306,970	+0.12(+0.25%)
Aug 11, 2016	46.48	47.29	46.48	47.18	1,636,195	+0.78(+1.68%)
Aug 10, 2016	46.44	46.81	46.17	46.40	1,695,732	-0.17(-0.37%)
Aug 09, 2016	46.35	46.95	46.23	46.57	1,755,788	+0.12(+0.26%)
Aug 08, 2016	45.74	46.52	45.50	46.45	2,105,542	+0.63(+1.37%)
Aug 05, 2016	45.15	45.90	44.83	45.82	1,582,012	+0.90(+2.00%)
Aug 04, 2016	44.02	45.00	43.98	44.92	1,767,407	+0.80(+1.81%)
Aug 03, 2016	44.11	44.32	43.81	44.12	1,383,648	-0.04(-0.09%)
Aug 02, 2016	44.95	44.95	44.12	44.16	1,025,909	-0.89(-1.98%)
Aug 01, 2016	45.38	45.56	44.93	45.05	744,304	-0.26(-0.57%)
Jul 29, 2016	45.65	45.82	44.81	45.31	1,651,499	-0.45(-0.98%)
Jul 28, 2016	45.55	46.06	45.26	45.76	1,761,799	-0.51(-1.10%)
Jul 27, 2016	46.41	46.70	45.80	46.27	2,277,868	+0.00(+0.00%)
Jul 26, 2016	47.46	47.46	46.03	46.27	2,574,107	-1.59(-3.32%)
Jul 25, 2016	47.66	47.92	47.43	47.86	1,566,341	+0.22(+0.46%)
Jul 22, 2016	46.88	47.95	46.61	47.64	1,096,308	+0.90(+1.93%)
Jul 21, 2016	45.50	47.44	44.75	46.74	4,334,632	-0.33(-0.70%)
Jul 20, 2016	46.54	47.68	46.12	47.07	2,873,198	+0.53(+1.14%)
Jul 19, 2016	46.83	47.39	46.16	46.54	1,815,344	-0.10(-0.21%)
Jul 18, 2016	46.62	46.99	46.57	46.64	1,162,926	+0.04(+0.09%)
Jul 15, 2016	46.73	47.27	46.38	46.60	1,319,078	-0.14(-0.30%)
Jul 14, 2016	46.06	46.79	45.83	46.74	1,491,545	+1.10(+2.41%)
Jul 13, 2016	46.31	46.56	45.64	45.64	1,311,308	-0.64(-1.38%)
Jul 12, 2016	46.00	46.38	45.88	46.28	997,835	+0.40(+0.87%)
Jul 11, 2016	44.60	45.98	44.60	45.88	1,214,337	+1.33(+2.99%)
Jul 08, 2016	44.95	44.61	44.52	44.55	913,379	-0.06(-0.13%)
Jul 07, 2016	44.52	44.91	44.43	44.61	1,179,493	+0.48(+1.09%)
Jul 05, 2016	42.36	44.48	42.08	44.13	1,236,964	-0.11(-0.25%)
Jul 01, 2016	43.57	44.24	44.24	44.24	1,337,800	+0.62(+1.42%)
Jun 30, 2016	43.84	43.95	42.79	43.62	1,898,375	-0.69(-1.56%)
Jun 29, 2016	43.63	44.33	43.30	44.31	1,082,806	+1.10(+2.55%)
Jun 28, 2016	42.50	43.29	42.22	43.21	1,538,552	+0.88(+2.08%)
Jun 27, 2016	42.05	42.39	41.29	42.33	2,564,815	+0.01(+0.02%)
Jun 24, 2016	42.18	43.32	42.00	42.32	1,736,831	-1.21(-2.78%)
Jun 23, 2016	42.93	43.68	42.65	43.53	1,944,267	+0.88(+2.06%)
Jun 22, 2016	43.45	43.45	42.56	42.65	2,909,899	-0.79(-1.82%)
Jun 21, 2016	44.72	44.76	43.42	43.44	2,267,588	-1.24(-2.78%)
Jun 20, 2016	45.42	45.67	44.59	44.68	1,504,265	-0.30(-0.67%)
Jun 17, 2016	45.27	45.84	44.67	44.98	2,064,597	-0.68(-1.49%)
Jun 16, 2016	45.03	45.90	44.58	45.66	1,330,065	+0.54(+1.20%)
Jun 15, 2016	45.43	45.80	45.05	45.12	850,398	-0.24(-0.53%)
Jun 14, 2016	45.08	45.42	44.81	45.36	701,483	+0.17(+0.38%)
Jun 13, 2016	45.09	45.51	44.94	45.19	778,918	+0.01(+0.02%)
Jun 10, 2016	45.13	45.73	44.67	45.18	905,674	-0.20(-0.44%)
Jun 09, 2016	45.32	45.42	44.75	45.38	1,159,759	+0.05(+0.11%)
Jun 08, 2016	45.30	45.58	45.01	45.33	887,192	-0.05(-0.11%)
Jun 07, 2016	45.43	45.68	45.22	45.38	989,344	+0.01(+0.02%)
Jun 06, 2016	44.27	45.74	44.22	45.37	2,133,494	+1.28(+2.90%)
Jun 03, 2016	43.68	44.32	43.51	44.09	1,568,162	+0.32(+0.73%)
Jun 02, 2016	43.12	43.97	43.11	43.77	1,965,285	+0.65(+1.51%)

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.