Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.74	46.16	45.59	46.10	909,603	+0.23(+0.51%)
Aug 30, 2016	45.23	46.02	45.22	45.87	654,074	+0.64(+1.40%)
Aug 29, 2016	44.81	45.25	44.73	45.24	462,274	+0.41(+0.91%)
Aug 26, 2016	45.03	45.33	44.58	44.83	355,686	-0.20(-0.45%)
Aug 25, 2016	45.52	45.56	44.94	45.03	468,791	-0.50(-1.10%)
Aug 24, 2016	45.14	46.02	45.12	45.53	675,544	+0.29(+0.63%)
Aug 23, 2016	45.29	45.38	45.14	45.24	455,771	+0.21(+0.48%)
Aug 22, 2016	45.33	45.33	44.79	45.03	451,481	-0.32(-0.71%)
Aug 19, 2016	44.90	45.48	44.66	45.35	575,544	+0.32(+0.72%)
Aug 18, 2016	44.87	45.31	44.75	45.03	577,031	-0.03(-0.06%)
Aug 17, 2016	44.99	45.37	44.81	45.05	484,588	-0.09(-0.20%)
Aug 16, 2016	45.05	45.34	44.89	45.14	583,795	-0.07(-0.16%)
Aug 15, 2016	45.03	45.51	44.86	45.22	492,623	+0.25(+0.56%)
Aug 12, 2016	45.33	45.45	44.96	44.96	682,678	-0.47(-1.03%)
Aug 11, 2016	45.35	45.51	45.18	45.43	724,648	+0.22(+0.49%)
Aug 10, 2016	45.50	45.66	45.03	45.21	868,874	-0.32(-0.71%)
Aug 09, 2016	46.02	46.02	45.12	45.53	1,207,706	-0.39(-0.85%)
Aug 08, 2016	45.82	46.12	45.80	45.92	536,302	+0.13(+0.28%)
Aug 05, 2016	45.20	45.91	45.17	45.79	653,633	+0.87(+1.93%)
Aug 04, 2016	44.66	45.06	44.62	44.92	692,185	+0.15(+0.33%)
Aug 03, 2016	44.50	44.98	44.27	44.77	780,385	+0.25(+0.57%)
Aug 02, 2016	45.02	45.02	43.76	44.52	788,340	-0.45(-1.01%)
Aug 01, 2016	45.21	45.25	44.76	44.98	844,214	-0.17(-0.39%)
Jul 29, 2016	45.19	45.27	44.38	45.15	931,280	+0.01(+0.01%)
Jul 28, 2016	44.72	45.17	43.27	45.14	1,309,370	+1.23(+2.79%)
Jul 27, 2016	44.01	44.46	43.72	43.92	1,424,479	-0.18(-0.41%)
Jul 26, 2016	43.46	44.11	43.41	44.10	916,392	+0.59(+1.36%)
Jul 25, 2016	43.56	43.59	42.93	43.51	955,760	-0.14(-0.31%)
Jul 22, 2016	42.12	43.77	42.12	43.65	1,189,679	+1.60(+3.81%)
Jul 21, 2016	41.76	42.17	41.60	42.05	1,030,837	+0.06(+0.14%)
Jul 20, 2016	42.11	42.51	41.90	41.99	715,415	-0.05(-0.12%)
Jul 19, 2016	41.97	42.21	41.84	42.04	485,248	-0.11(-0.26%)
Jul 18, 2016	42.06	42.39	41.67	42.15	703,244	-0.13(-0.31%)
Jul 15, 2016	42.13	42.36	41.58	42.28	1,439,604	+0.10(+0.23%)
Jul 14, 2016	41.65	42.23	41.65	42.18	940,708	+0.95(+2.31%)
Jul 13, 2016	41.20	41.36	40.74	41.23	700,868	+0.05(+0.13%)
Jul 12, 2016	40.99	41.36	40.89	41.18	550,484	+0.38(+0.92%)
Jul 11, 2016	40.59	40.94	40.56	40.80	702,104	+0.51(+1.27%)
Jul 08, 2016	39.32	40.32	38.94	40.29	797,625	+1.35(+3.48%)
Jul 07, 2016	39.14	39.54	38.62	38.94	838,206	-0.21(-0.53%)
Jul 05, 2016	39.58	39.58	38.90	39.14	560,887	-0.59(-1.48%)
Jul 01, 2016	39.10	39.73	39.73	39.73	555,572	+0.64(+1.64%)
Jun 30, 2016	38.38	39.09	37.74	39.09	989,954	+0.58(+1.51%)
Jun 29, 2016	38.01	38.68	37.58	38.51	790,247	+1.08(+2.89%)
Jun 28, 2016	37.42	37.95	36.91	37.42	1,265,554	+0.38(+1.03%)
Jun 27, 2016	37.80	37.80	36.78	37.04	1,036,785	-1.10(-2.89%)
Jun 24, 2016	38.17	38.71	37.86	38.14	1,885,018	-1.41(-3.57%)
Jun 23, 2016	39.38	39.60	39.15	39.56	604,122	+0.63(+1.62%)
Jun 22, 2016	38.73	39.09	38.33	38.93	854,409	+0.13(+0.33%)
Jun 21, 2016	38.14	39.08	37.66	38.80	1,189,652	-1.00(-2.51%)
Jun 20, 2016	39.03	40.19	39.03	39.80	1,213,670	+1.38(+3.59%)
Jun 17, 2016	37.94	38.55	37.83	38.42	1,986,769	+0.51(+1.35%)
Jun 16, 2016	37.66	38.00	37.10	37.90	688,923	+0.04(+0.10%)
Jun 15, 2016	38.01	38.38	37.58	37.87	932,592	+0.12(+0.31%)
Jun 14, 2016	38.37	38.71	37.46	37.75	1,252,454	-0.78(-2.02%)
Jun 13, 2016	38.72	38.95	38.46	38.53	1,172,785	-0.40(-1.02%)
Jun 10, 2016	39.32	39.42	38.77	38.92	1,045,712	-0.76(-1.91%)
Jun 09, 2016	40.65	40.67	39.65	39.68	852,746	-1.09(-2.67%)
Jun 08, 2016	40.62	40.86	40.43	40.77	671,579	+0.22(+0.54%)
Jun 07, 2016	40.90	40.98	40.50	40.55	526,501	-0.23(-0.56%)
Jun 06, 2016	40.62	40.99	40.41	40.78	761,609	+0.26(+0.64%)
Jun 03, 2016	40.50	40.63	39.92	40.52	518,106	-0.10(-0.24%)
Jun 02, 2016	40.78	40.79	39.81	40.61	882,644	-0.56(-1.35%)

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.