Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	49.01	49.01	48.71	48.80	995,705	-0.40(-0.82%)
Aug 30, 2016	49.42	49.51	49.05	49.20	515,072	-0.03(-0.07%)
Aug 29, 2016	49.13	49.33	48.91	49.23	744,161	+0.40(+0.81%)
Aug 26, 2016	49.36	49.63	48.55	48.84	907,615	-0.55(-1.12%)
Aug 25, 2016	49.06	49.45	49.06	49.39	540,314	-0.13(-0.27%)
Aug 24, 2016	49.55	49.71	49.37	49.52	436,843	-0.13(-0.25%)
Aug 23, 2016	49.96	50.13	49.62	49.65	491,291	-0.13(-0.27%)
Aug 22, 2016	49.79	49.79	49.52	49.79	629,598	-0.33(-0.66%)
Aug 19, 2016	50.19	50.36	49.97	50.12	617,318	-0.31(-0.61%)
Aug 18, 2016	50.11	50.43	50.02	50.43	562,727	+0.93(+1.89%)
Aug 17, 2016	49.37	49.52	48.98	49.49	652,600	-0.05(-0.10%)
Aug 16, 2016	49.98	50.05	49.50	49.54	826,875	-0.85(-1.68%)
Aug 15, 2016	50.31	50.56	50.31	50.39	786,588	+0.25(+0.49%)
Aug 12, 2016	50.11	50.35	50.07	50.14	648,972	+0.41(+0.83%)
Aug 11, 2016	49.44	49.77	49.36	49.73	648,063	+1.01(+2.08%)
Aug 10, 2016	49.14	49.14	48.63	48.72	748,613	-0.74(-1.49%)
Aug 09, 2016	49.17	49.49	49.17	49.45	1,245,726	-0.01(-0.02%)
Aug 08, 2016	49.45	49.55	49.32	49.46	558,288	+0.19(+0.39%)
Aug 05, 2016	49.09	49.31	49.09	49.27	639,314	+0.49(+1.01%)
Aug 04, 2016	48.78	48.84	48.56	48.78	507,961	-0.22(-0.45%)
Aug 03, 2016	48.75	49.02	48.63	49.00	527,042	-0.25(-0.51%)
Aug 02, 2016	49.38	49.52	48.92	49.26	457,160	-0.28(-0.56%)
Aug 01, 2016	49.55	49.85	49.44	49.53	740,247	+0.40(+0.81%)
Jul 29, 2016	48.86	49.20	48.82	49.14	430,641	-0.28(-0.56%)
Jul 28, 2016	49.42	49.45	49.08	49.41	569,755	-0.03(-0.06%)
Jul 27, 2016	49.75	49.78	49.22	49.45	1,391,468	-0.28(-0.56%)
Jul 26, 2016	49.69	49.98	49.66	49.72	753,557	+0.37(+0.75%)
Jul 25, 2016	49.28	49.37	49.09	49.35	728,871	+0.06(+0.11%)
Jul 22, 2016	49.42	49.42	49.08	49.29	528,264	-0.12(-0.24%)
Jul 21, 2016	49.60	49.76	49.25	49.41	1,497,650	+1.50(+3.12%)
Jul 20, 2016	47.85	48.03	47.76	47.92	784,030	+0.63(+1.34%)
Jul 19, 2016	47.51	47.57	47.23	47.28	626,865	-0.40(-0.83%)
Jul 18, 2016	47.49	47.79	47.45	47.68	854,380	+0.45(+0.96%)
Jul 15, 2016	47.47	47.48	47.23	47.23	605,041	-0.09(-0.18%)
Jul 14, 2016	47.20	47.43	47.17	47.32	582,115	+0.35(+0.74%)
Jul 13, 2016	46.46	47.00	46.39	46.97	1,012,258	+0.62(+1.33%)
Jul 12, 2016	46.25	46.65	46.19	46.35	1,109,460	+0.86(+1.90%)
Jul 11, 2016	45.33	45.65	45.22	45.49	1,045,884	+0.17(+0.38%)
Jul 08, 2016	44.80	45.39	44.70	45.31	1,002,981	+0.62(+1.38%)
Jul 07, 2016	44.92	45.12	44.48	44.70	674,967	+0.13(+0.30%)
Jul 06, 2016	44.32	44.60	43.94	44.56	1,030,180	-0.66(-1.47%)
Jul 05, 2016	45.36	45.44	45.10	45.23	676,957	-0.61(-1.33%)
Jul 01, 2016	45.74	45.84	45.84	45.84	662,772	+0.02(+0.03%)
Jun 30, 2016	45.31	45.88	45.08	45.82	817,248	+0.50(+1.10%)
Jun 29, 2016	44.69	45.38	44.69	45.32	923,949	+1.42(+3.23%)
Jun 28, 2016	43.55	43.99	43.49	43.91	812,700	+1.00(+2.32%)
Jun 27, 2016	43.02	43.11	42.52	42.91	1,122,545	-0.06(-0.15%)
Jun 24, 2016	42.92	43.43	42.80	42.97	1,418,501	-2.07(-4.60%)
Jun 23, 2016	44.72	45.08	44.59	45.04	499,123	+0.79(+1.79%)
Jun 22, 2016	44.40	44.48	44.20	44.25	545,085	-0.03(-0.07%)
Jun 21, 2016	44.03	44.47	43.92	44.29	606,824	+0.33(+0.76%)
Jun 20, 2016	43.84	44.13	43.79	43.95	1,140,122	+0.44(+1.00%)
Jun 17, 2016	43.45	43.58	43.23	43.52	866,517	-0.15(-0.34%)
Jun 16, 2016	43.00	43.72	42.74	43.67	1,293,335	-0.09(-0.20%)
Jun 15, 2016	44.10	44.14	43.68	43.76	798,820	-0.33(-0.75%)
Jun 14, 2016	44.06	44.32	43.71	44.09	703,476	+0.01(+0.02%)
Jun 13, 2016	44.53	44.56	43.98	44.08	1,178,326	-0.93(-2.06%)
Jun 10, 2016	44.97	45.14	44.85	45.01	434,418	-0.60(-1.32%)
Jun 09, 2016	45.74	45.77	45.46	45.61	660,710	-0.38(-0.83%)
Jun 08, 2016	46.01	46.17	45.86	45.99	455,452	-0.01(-0.02%)
Jun 07, 2016	46.15	46.37	45.89	45.99	1,757,009	+1.00(+2.22%)
Jun 06, 2016	45.07	45.07	44.70	45.00	823,364	+0.09(+0.19%)
Jun 03, 2016	45.01	45.05	44.67	44.91	692,046	-0.42(-0.93%)
Jun 02, 2016	45.21	45.39	45.08	45.33	963,135	+0.19(+0.42%)

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.