Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.75	45.97	45.35	45.63	415,388	-0.35(-0.76%)
Aug 30, 2016	46.32	46.47	45.75	45.98	246,533	-0.02(-0.04%)
Aug 29, 2016	46.14	46.29	45.76	46.00	264,204	+0.00(+0.00%)
Aug 26, 2016	46.09	46.32	45.70	46.00	310,970	+0.14(+0.31%)
Aug 25, 2016	45.97	46.00	45.43	45.86	327,389	-0.09(-0.20%)
Aug 24, 2016	46.12	46.24	45.81	45.95	310,595	-0.15(-0.33%)
Aug 23, 2016	46.33	46.83	46.10	46.10	339,768	-0.18(-0.39%)
Aug 22, 2016	46.44	46.69	46.14	46.28	392,136	-0.20(-0.43%)
Aug 19, 2016	46.92	47.01	46.13	46.48	283,325	-0.43(-0.92%)
Aug 18, 2016	46.71	47.13	46.41	46.91	360,861	+0.75(+1.62%)
Aug 17, 2016	46.46	46.50	45.62	46.16	1,408,287	-0.18(-0.39%)
Aug 16, 2016	46.44	46.67	46.31	46.34	562,189	-0.10(-0.22%)
Aug 15, 2016	47.07	47.23	45.98	46.44	417,577	-0.21(-0.45%)
Aug 12, 2016	47.13	47.50	46.65	46.65	435,203	-0.26(-0.55%)
Aug 11, 2016	47.53	47.62	46.75	46.91	606,845	-1.13(-2.35%)
Aug 10, 2016	48.19	48.30	47.83	48.04	437,796	-0.09(-0.19%)
Aug 09, 2016	48.43	48.67	47.87	48.13	296,192	-0.25(-0.52%)
Aug 08, 2016	48.70	49.16	48.32	48.38	250,186	-0.07(-0.14%)
Aug 05, 2016	49.03	49.03	48.20	48.45	421,453	-0.44(-0.90%)
Aug 04, 2016	47.94	49.39	47.81	48.89	433,434	+0.79(+1.64%)
Aug 03, 2016	48.50	48.86	48.01	48.10	466,188	-0.44(-0.91%)
Aug 02, 2016	48.51	48.89	47.76	48.54	310,093	-0.05(-0.10%)
Aug 01, 2016	48.70	48.74	47.83	48.59	445,391	-0.15(-0.31%)
Jul 29, 2016	47.90	48.97	47.60	48.74	403,232	+0.75(+1.56%)
Jul 28, 2016	48.00	48.25	47.53	47.99	281,546	-0.05(-0.10%)
Jul 27, 2016	49.19	49.45	47.86	48.04	366,563	-1.00(-2.04%)
Jul 26, 2016	48.90	49.25	48.10	49.04	667,664	+0.29(+0.59%)
Jul 25, 2016	48.77	48.86	48.29	48.75	274,914	-0.01(-0.02%)
Jul 22, 2016	48.50	48.86	48.27	48.76	265,517	+0.18(+0.37%)
Jul 21, 2016	48.12	48.89	48.01	48.58	361,321	+0.46(+0.96%)
Jul 20, 2016	47.97	48.41	47.53	48.12	211,227	+0.18(+0.38%)
Jul 19, 2016	47.70	48.12	47.50	47.94	390,262	+0.32(+0.67%)
Jul 18, 2016	46.74	47.64	46.56	47.62	323,825	+0.90(+1.93%)
Jul 15, 2016	46.20	46.89	45.80	46.72	393,641	+0.52(+1.13%)
Jul 14, 2016	45.97	46.57	45.89	46.20	296,989	+0.29(+0.63%)
Jul 13, 2016	45.78	46.15	45.52	45.91	341,012	+0.13(+0.28%)
Jul 12, 2016	46.27	46.56	45.72	45.78	456,208	-0.21(-0.46%)
Jul 11, 2016	46.04	46.45	45.77	45.99	442,459	-0.28(-0.61%)
Jul 08, 2016	46.50	46.66	46.07	46.27	292,343	-0.04(-0.09%)
Jul 07, 2016	46.87	47.15	46.20	46.31	295,183	-0.38(-0.81%)
Jul 06, 2016	46.89	46.91	46.40	46.69	389,070	-0.14(-0.30%)
Jul 05, 2016	46.13	47.12	46.05	46.83	701,446	+0.03(+0.06%)
Jul 01, 2016	47.26	46.80	46.80	46.80	568,500	-0.38(-0.81%)
Jun 30, 2016	46.73	47.58	46.65	47.18	746,670	+0.41(+0.88%)
Jun 29, 2016	46.74	47.20	46.51	46.77	379,861	+0.36(+0.78%)
Jun 28, 2016	46.77	47.08	45.86	46.41	433,414	+0.56(+1.22%)
Jun 27, 2016	47.00	47.00	45.22	45.85	475,604	-0.53(-1.14%)
Jun 24, 2016	46.32	47.07	46.06	46.38	425,380	-1.14(-2.40%)
Jun 23, 2016	47.37	47.57	47.10	47.52	359,646	+0.59(+1.26%)
Jun 22, 2016	47.43	47.57	46.89	46.93	323,761	-0.28(-0.59%)
Jun 21, 2016	46.59	47.29	46.55	47.21	494,327	+0.61(+1.31%)
Jun 20, 2016	46.88	46.92	45.60	46.60	1,057,357	+0.33(+0.71%)
Jun 17, 2016	46.70	46.97	46.24	46.27	1,160,535	-0.04(-0.09%)
Jun 16, 2016	46.17	46.48	45.50	46.31	647,497	-0.04(-0.09%)
Jun 15, 2016	46.20	46.62	46.00	46.35	548,502	-0.01(-0.02%)
Jun 14, 2016	46.48	47.15	46.00	46.36	613,207	-0.24(-0.52%)
Jun 13, 2016	46.11	46.72	46.03	46.60	719,352	+0.16(+0.34%)
Jun 10, 2016	46.85	47.22	46.16	46.44	640,521	-0.82(-1.74%)
Jun 09, 2016	46.59	47.35	46.54	47.26	359,932	+0.26(+0.55%)
Jun 08, 2016	46.46	47.01	46.30	47.00	670,178	+0.79(+1.71%)
Jun 07, 2016	46.01	46.27	45.77	46.21	493,361	+0.41(+0.90%)
Jun 06, 2016	45.82	46.18	45.44	45.80	468,102	+0.46(+1.01%)
Jun 03, 2016	45.99	46.21	44.89	45.34	820,469	-0.45(-0.98%)
Jun 02, 2016	45.00	46.01	44.90	45.79	633,427	+0.54(+1.19%)

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.