Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	46.74	47.08	46.58	46.94	95,854	+0.14(+0.29%)
Aug 30, 2016	47.23	47.27	46.32	46.80	102,186	-0.34(-0.73%)
Aug 29, 2016	46.95	47.52	46.69	47.15	61,203	+0.23(+0.49%)
Aug 26, 2016	48.33	48.70	46.87	46.92	66,768	-1.36(-2.82%)
Aug 25, 2016	47.86	48.34	47.56	48.28	83,146	+0.21(+0.44%)
Aug 24, 2016	48.07	48.11	47.02	48.07	95,087	-0.14(-0.28%)
Aug 23, 2016	48.08	48.84	48.08	48.20	121,085	+0.00(+0.00%)
Aug 22, 2016	48.05	48.53	48.05	48.20	56,888	+0.15(+0.32%)
Aug 19, 2016	48.36	48.36	47.46	48.05	88,668	-0.43(-0.89%)
Aug 18, 2016	47.58	48.48	47.43	48.48	75,756	+1.00(+2.11%)
Aug 17, 2016	46.75	47.60	46.41	47.48	81,066	+0.54(+1.14%)
Aug 16, 2016	47.52	47.52	46.93	46.94	82,942	-0.65(-1.37%)
Aug 15, 2016	48.66	48.66	47.54	47.60	70,795	-0.80(-1.65%)
Aug 12, 2016	48.22	48.44	48.18	48.40	58,808	+0.26(+0.55%)
Aug 11, 2016	47.72	48.14	47.43	48.13	76,784	+0.45(+0.94%)
Aug 10, 2016	47.70	47.83	47.26	47.68	56,835	+0.03(+0.07%)
Aug 09, 2016	47.28	47.95	47.24	47.65	74,184	+0.20(+0.43%)
Aug 08, 2016	47.78	47.88	46.57	47.45	84,210	-0.36(-0.75%)
Aug 05, 2016	47.36	48.33	47.00	47.80	123,886	+0.50(+1.06%)
Aug 04, 2016	47.53	48.15	47.06	47.30	49,042	-0.26(-0.54%)
Aug 03, 2016	48.04	48.04	47.31	47.56	42,677	-0.51(-1.06%)
Aug 02, 2016	47.87	48.24	47.62	48.07	75,686	-0.07(-0.14%)
Aug 01, 2016	47.60	48.25	47.39	48.13	53,220	+0.42(+0.89%)
Jul 29, 2016	47.42	48.05	47.35	47.71	82,890	+0.19(+0.39%)
Jul 28, 2016	47.31	47.68	47.23	47.52	74,908	+0.06(+0.13%)
Jul 27, 2016	47.58	47.90	46.77	47.46	123,229	-0.40(-0.83%)
Jul 26, 2016	48.17	48.17	47.48	47.86	74,337	-0.18(-0.37%)
Jul 25, 2016	47.98	48.07	47.62	48.04	36,085	-0.13(-0.26%)
Jul 22, 2016	47.53	48.36	47.53	48.17	52,729	+0.49(+1.03%)
Jul 21, 2016	47.56	47.81	47.29	47.68	86,340	-0.09(-0.20%)
Jul 20, 2016	47.67	47.87	47.39	47.77	59,775	-0.03(-0.07%)
Jul 19, 2016	47.96	48.01	47.36	47.80	80,403	+0.01(+0.02%)
Jul 18, 2016	47.98	48.23	47.58	47.79	46,818	-0.04(-0.09%)
Jul 15, 2016	47.92	48.17	47.56	47.84	68,367	+0.14(+0.28%)
Jul 14, 2016	47.90	48.36	47.62	47.70	87,447	-0.36(-0.74%)
Jul 13, 2016	47.80	48.28	47.53	48.06	88,806	+0.55(+1.16%)
Jul 12, 2016	48.05	48.26	47.25	47.51	172,624	-0.68(-1.41%)
Jul 11, 2016	48.14	48.38	47.66	48.19	117,896	-0.16(-0.33%)
Jul 08, 2016		48.41	47.66	48.35	107,876	+0.69(+1.44%)
Jul 07, 2016	48.72	48.72	47.54	47.66	72,920	-0.75(-1.54%)
Jul 05, 2016	48.14	48.72	47.87	48.41	118,593	+0.55(+1.15%)
Jul 01, 2016		47.85	47.85	47.85	0	-0.17(-0.35%)
Jun 30, 2016	46.89	48.04	46.56	48.02	118,313	+1.13(+2.40%)
Jun 29, 2016	47.20	47.53	46.76	46.89	78,454	+0.02(+0.04%)
Jun 28, 2016	47.26	47.40	46.65	46.88	120,237	-0.24(-0.50%)
Jun 27, 2016	46.32	47.34	46.21	47.11	117,016	+0.77(+1.67%)
Jun 24, 2016	45.88	46.96	45.39	46.34	783,146	-0.09(-0.20%)
Jun 23, 2016	46.09	46.48	45.83	46.43	108,010	+0.42(+0.90%)
Jun 22, 2016	46.28	46.63	45.94	46.02	113,754	-0.42(-0.90%)
Jun 21, 2016	46.48	46.67	46.21	46.43	148,805	-0.14(-0.29%)
Jun 20, 2016	46.57	46.77	45.84	46.57	122,080	+0.08(+0.18%)
Jun 17, 2016	46.52	46.80	45.70	46.49	250,324	-0.24(-0.51%)
Jun 16, 2016	46.51	46.96	46.39	46.72	122,725	+0.23(+0.49%)
Jun 15, 2016	47.31	47.34	46.03	46.49	109,446	-0.61(-1.30%)
Jun 14, 2016	46.72	47.46	46.48	47.11	121,171	+0.37(+0.80%)
Jun 13, 2016	47.09	47.30	46.60	46.73	93,062	-0.20(-0.43%)
Jun 10, 2016	46.49	47.07	46.18	46.94	109,420	+0.52(+1.12%)
Jun 09, 2016	45.88	46.50	45.71	46.42	90,936	+0.48(+1.05%)
Jun 08, 2016	44.96	46.04	44.96	45.93	84,231	+0.95(+2.12%)
Jun 07, 2016	44.80	45.27	44.66	44.98	106,553	+0.37(+0.82%)
Jun 06, 2016	44.28	44.92	44.14	44.62	100,738	+0.24(+0.54%)
Jun 03, 2016	43.87	44.62	43.47	44.38	75,254	+0.82(+1.87%)
Jun 02, 2016	43.78	43.78	42.82	43.56	98,885	-0.16(-0.37%)

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.