Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	47.20	47.30	46.99	47.16	25,287,796	-0.10(-0.21%)
Aug 30, 2016	47.36	47.43	47.17	47.25	12,430,679	-0.06(-0.14%)
Aug 29, 2016	47.07	47.34	47.05	47.32	12,969,889	+0.15(+0.31%)
Aug 26, 2016	47.53	47.95	46.96	47.17	24,150,500	-0.28(-0.60%)
Aug 25, 2016	47.49	47.59	47.41	47.46	13,553,217	-0.19(-0.41%)
Aug 24, 2016	47.79	47.84	47.59	47.65	15,103,661	-0.11(-0.24%)
Aug 23, 2016	47.88	47.97	47.75	47.76	15,508,957	+0.20(+0.42%)
Aug 22, 2016	47.37	47.59	47.28	47.56	12,491,720	+0.05(+0.10%)
Aug 19, 2016	47.38	47.54	47.24	47.51	15,024,794	-0.36(-0.74%)
Aug 18, 2016	47.59	47.87	47.53	47.87	21,930,494	+0.24(+0.51%)
Aug 17, 2016	47.51	47.75	47.31	47.63	14,976,279	-0.02(-0.03%)
Aug 16, 2016	47.63	47.77	47.56	47.64	17,676,872	-0.07(-0.14%)
Aug 15, 2016	47.68	47.83	47.67	47.71	11,196,351	+0.18(+0.38%)
Aug 12, 2016	47.67	47.73	47.47	47.53	14,020,993	-0.12(-0.25%)
Aug 11, 2016	47.54	47.77	47.50	47.65	24,345,664	+0.34(+0.72%)
Aug 10, 2016	47.46	47.48	47.29	47.31	21,702,332	+0.16(+0.34%)
Aug 09, 2016	46.99	47.30	46.96	47.15	34,044,644	+0.37(+0.79%)
Aug 08, 2016	46.76	46.81	46.71	46.78	12,777,748	+0.10(+0.21%)
Aug 05, 2016	46.47	46.70	46.46	46.68	18,737,658	+0.21(+0.45%)
Aug 04, 2016	46.35	46.49	46.26	46.47	20,739,980	+0.27(+0.58%)
Aug 03, 2016	45.98	46.22	45.95	46.20	24,356,300	-0.16(-0.35%)
Aug 02, 2016	46.49	46.52	46.19	46.37	25,335,884	-0.23(-0.50%)
Aug 01, 2016	46.76	46.85	46.54	46.60	26,755,870	-0.30(-0.65%)
Jul 29, 2016	46.75	47.00	46.64	46.90	26,714,662	+0.55(+1.18%)
Jul 28, 2016	46.37	46.44	46.13	46.36	17,873,692	-0.05(-0.10%)
Jul 27, 2016	46.45	46.53	46.07	46.41	21,191,802	+0.17(+0.37%)
Jul 26, 2016	46.22	46.37	46.04	46.24	18,591,864	+0.19(+0.42%)
Jul 25, 2016	46.13	46.15	45.91	46.04	16,428,630	-0.06(-0.12%)
Jul 22, 2016	46.11	46.13	45.97	46.10	19,883,186	+0.09(+0.19%)
Jul 21, 2016	46.05	46.22	45.93	46.01	24,295,130	-0.19(-0.40%)
Jul 20, 2016	46.07	46.25	45.98	46.20	25,842,082	+0.41(+0.90%)
Jul 19, 2016	45.78	45.86	45.66	45.78	24,619,264	-0.36(-0.79%)
Jul 18, 2016	46.03	46.28	45.95	46.15	21,794,898	+0.11(+0.25%)
Jul 15, 2016	46.15	46.17	45.94	46.03	36,755,644	-0.23(-0.51%)
Jul 14, 2016	46.30	46.41	46.20	46.27	34,825,556	+0.40(+0.86%)
Jul 13, 2016	46.03	46.15	45.83	45.87	33,843,160	-0.05(-0.11%)
Jul 12, 2016	45.95	46.14	45.86	45.92	36,921,008	+0.61(+1.36%)
Jul 11, 2016	45.25	45.49	45.21	45.31	31,521,106	+0.65(+1.47%)
Jul 08, 2016	44.48	44.73	43.98	44.65	32,405,302	+0.67(+1.53%)
Jul 07, 2016	44.24	44.40	43.84	43.98	30,716,874	-0.18(-0.40%)
Jul 06, 2016	43.73	44.18	43.46	44.16	35,204,060	-0.08(-0.18%)
Jul 05, 2016	44.56	44.61	44.11	44.24	41,633,180	-0.87(-1.93%)
Jul 01, 2016	45.13	45.11	45.11	45.11	28,079,428	+0.00(+0.00%)
Jun 30, 2016	44.54	45.11	44.42	45.11	59,569,972	+0.66(+1.49%)
Jun 29, 2016	44.30	44.60	44.22	44.45	41,964,176	+0.80(+1.83%)
Jun 28, 2016	43.53	43.67	43.13	43.65	55,944,380	+1.12(+2.62%)
Jun 27, 2016	42.76	42.79	41.97	42.53	73,300,232	-0.83(-1.92%)
Jun 24, 2016	43.55	44.52	43.34	43.37	105,563,064	-4.07(-8.59%)
Jun 23, 2016	47.15	47.52	46.82	47.44	40,911,880	+1.28(+2.77%)
Jun 22, 2016	46.38	46.61	46.16	46.16	55,898,596	-0.03(-0.06%)
Jun 21, 2016	46.20	46.54	46.00	46.19	47,613,432	+0.37(+0.81%)
Jun 20, 2016	46.09	46.14	45.80	45.82	49,109,780	+1.11(+2.48%)
Jun 17, 2016	44.43	44.82	44.21	44.71	65,272,192	+0.44(+0.99%)
Jun 16, 2016	43.55	44.31	43.23	44.27	34,950,572	+0.09(+0.21%)
Jun 15, 2016	44.27	44.43	44.09	44.18	42,947,340	+0.29(+0.67%)
Jun 14, 2016	44.13	44.23	43.65	43.89	87,750,024	-0.71(-1.60%)
Jun 13, 2016	44.67	45.03	44.47	44.60	32,103,082	-0.66(-1.45%)
Jun 10, 2016	45.63	45.70	45.13	45.26	37,646,960	-1.35(-2.91%)
Jun 09, 2016	46.61	46.73	46.47	46.61	23,347,570	-0.58(-1.23%)
Jun 08, 2016	47.24	47.31	47.15	47.19	18,529,214	+0.09(+0.20%)
Jun 07, 2016	47.11	47.22	47.06	47.09	19,335,178	+0.34(+0.73%)
Jun 06, 2016	46.64	46.87	46.60	46.75	28,023,264	+0.26(+0.56%)
Jun 03, 2016	46.36	46.51	46.11	46.49	35,067,480	+0.30(+0.65%)
Jun 02, 2016	45.93	46.21	45.88	46.19	41,661,452	+0.00(+0.00%)

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.