Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	52.56	52.70	51.88	52.16	665,569	-0.50(-0.95%)
Aug 30, 2016	53.37	53.50	52.56	52.66	378,907	-0.64(-1.19%)
Aug 29, 2016	52.95	53.51	52.95	53.30	244,581	+0.33(+0.63%)
Aug 26, 2016	53.08	53.61	52.74	52.96	277,644	-0.01(-0.02%)
Aug 25, 2016	53.00	53.48	52.72	52.97	257,995	-0.01(-0.02%)
Aug 24, 2016	54.67	54.72	52.92	52.98	602,341	-1.81(-3.31%)
Aug 23, 2016	54.15	55.09	54.15	54.80	632,338	+0.82(+1.52%)
Aug 22, 2016	54.14	54.16	53.82	53.97	358,470	-0.20(-0.36%)
Aug 19, 2016	53.65	54.24	53.65	54.17	404,380	+0.33(+0.62%)
Aug 18, 2016	53.63	53.86	53.29	53.84	395,915	+0.05(+0.09%)
Aug 17, 2016	53.56	53.96	53.42	53.79	579,178	+0.20(+0.37%)
Aug 16, 2016	53.28	53.70	53.27	53.59	475,126	+0.10(+0.18%)
Aug 15, 2016	53.49	53.68	53.31	53.49	284,486	+0.20(+0.37%)
Aug 12, 2016	53.50	53.50	53.14	53.30	205,278	-0.30(-0.57%)
Aug 11, 2016	53.53	53.79	53.25	53.60	330,431	+0.18(+0.33%)
Aug 10, 2016	53.71	53.71	53.09	53.42	600,828	-0.18(-0.33%)
Aug 09, 2016	53.50	53.95	53.30	53.60	461,322	+0.13(+0.24%)
Aug 08, 2016	53.68	53.85	53.16	53.47	574,697	-0.25(-0.47%)
Aug 05, 2016	54.52	55.31	53.61	53.73	1,132,696	-0.85(-1.56%)
Aug 04, 2016	54.71	54.83	54.35	54.58	497,570	-0.03(-0.05%)
Aug 03, 2016	54.66	54.74	54.32	54.61	275,310	-0.16(-0.29%)
Aug 02, 2016	55.37	55.47	54.30	54.77	334,281	-0.76(-1.38%)
Aug 01, 2016	55.71	56.11	55.44	55.53	530,858	-0.23(-0.40%)
Jul 29, 2016	54.42	55.83	54.42	55.76	719,754	+1.30(+2.39%)
Jul 28, 2016	54.64	54.77	53.95	54.45	477,611	-0.22(-0.39%)
Jul 27, 2016	54.28	54.82	54.16	54.67	312,352	+0.36(+0.67%)
Jul 26, 2016	53.72	54.51	53.67	54.31	362,255	+0.64(+1.19%)
Jul 25, 2016	54.06	54.44	53.41	53.67	252,550	-0.53(-0.98%)
Jul 22, 2016	54.06	54.40	53.82	54.20	284,432	+0.14(+0.25%)
Jul 21, 2016	54.45	54.71	53.85	54.06	446,306	-0.45(-0.83%)
Jul 20, 2016	54.23	54.64	54.03	54.51	255,313	+0.56(+1.03%)
Jul 19, 2016	53.95	54.11	53.50	53.95	381,777	-0.15(-0.27%)
Jul 18, 2016	54.28	54.28	53.77	54.10	451,578	-0.15(-0.27%)
Jul 15, 2016	54.97	55.01	54.16	54.25	401,956	-0.50(-0.91%)
Jul 14, 2016	55.02	55.04	54.63	54.75	810,016	+0.22(+0.40%)
Jul 13, 2016	53.73	54.55	53.73	54.53	860,239	+0.97(+1.81%)
Jul 12, 2016	53.15	53.73	52.96	53.56	437,833	+0.77(+1.46%)
Jul 11, 2016	53.09	53.28	52.75	52.79	466,085	+0.01(+0.02%)
Jul 08, 2016	51.87	52.87	51.45	52.78	668,352	+1.33(+2.59%)
Jul 07, 2016	51.38	51.61	51.31	51.45	571,983	+0.14(+0.27%)
Jul 06, 2016	50.81	51.43	50.70	51.31	996,501	+0.39(+0.77%)
Jul 05, 2016	51.19	51.19	50.79	50.92	599,921	-0.60(-1.16%)
Jul 01, 2016	51.29	51.52	51.52	51.52	567,730	+0.23(+0.46%)
Jun 30, 2016	50.48	51.29	50.38	51.28	520,575	+0.78(+1.55%)
Jun 29, 2016	50.25	50.78	49.88	50.50	395,894	+0.74(+1.49%)
Jun 28, 2016	49.69	49.96	49.21	49.76	599,354	+0.41(+0.83%)
Jun 27, 2016	49.99	50.44	49.17	49.34	900,335	-1.40(-2.76%)
Jun 24, 2016	50.89	51.58	50.55	50.74	1,279,212	-2.31(-4.35%)
Jun 23, 2016	52.52	53.06	52.30	53.05	639,516	+0.97(+1.86%)
Jun 22, 2016	51.94	52.51	51.73	52.08	532,854	+0.30(+0.59%)
Jun 21, 2016	52.00	52.10	51.47	51.78	467,186	-0.22(-0.41%)
Jun 20, 2016	51.85	52.52	51.80	52.00	480,257	+0.78(+1.53%)
Jun 17, 2016	51.58	51.68	50.91	51.21	712,756	-0.37(-0.72%)
Jun 16, 2016	51.53	51.72	51.13	51.58	351,037	-0.17(-0.32%)
Jun 15, 2016	52.29	52.46	51.68	51.75	441,640	-0.34(-0.66%)
Jun 14, 2016	51.79	52.14	51.65	52.09	583,697	+0.15(+0.28%)
Jun 13, 2016	52.28	52.64	51.95	51.95	598,165	-0.58(-1.10%)
Jun 10, 2016	52.75	52.99	52.37	52.52	1,126,790	-0.59(-1.11%)
Jun 09, 2016	53.62	53.73	53.03	53.11	692,340	-0.68(-1.27%)
Jun 08, 2016	53.05	53.81	52.83	53.80	2,818,755	+0.64(+1.20%)
Jun 07, 2016	53.60	53.60	52.83	53.16	619,891	-0.29(-0.55%)
Jun 06, 2016	53.44	53.58	53.18	53.45	660,656	+0.06(+0.11%)
Jun 03, 2016	53.61	53.61	52.84	53.39	527,916	-0.33(-0.62%)
Jun 02, 2016	53.62	53.92	53.28	53.73	722,347	+0.10(+0.18%)

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.