Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.68	45.74	45.31	45.64	343,386	+0.01(+0.02%)
Aug 30, 2016	46.15	46.48	45.55	45.63	255,408	-0.49(-1.07%)
Aug 29, 2016	45.67	46.21	45.67	46.12	384,991	+0.59(+1.29%)
Aug 26, 2016	46.78	47.04	45.51	45.54	316,813	-1.23(-2.63%)
Aug 25, 2016	46.65	46.94	46.65	46.77	281,516	+0.03(+0.06%)
Aug 24, 2016	46.93	47.08	46.47	46.74	145,578	-0.22(-0.48%)
Aug 23, 2016	46.98	47.34	46.92	46.96	226,187	-0.05(-0.10%)
Aug 22, 2016	46.81	47.14	46.75	47.01	230,299	+0.27(+0.58%)
Aug 19, 2016	46.94	47.00	46.51	46.74	228,120	-0.47(-0.99%)
Aug 18, 2016	46.50	47.22	46.50	47.21	376,605	+0.75(+1.61%)
Aug 17, 2016	45.90	46.58	45.69	46.46	401,247	+0.37(+0.81%)
Aug 16, 2016	46.60	46.66	45.99	46.09	421,100	-0.61(-1.30%)
Aug 15, 2016	47.11	47.33	46.68	46.69	280,978	-0.49(-1.03%)
Aug 12, 2016	46.99	47.61	46.99	47.18	222,408	-0.06(-0.12%)
Aug 11, 2016	47.22	47.31	47.06	47.23	377,257	+0.03(+0.06%)
Aug 10, 2016	47.11	47.21	46.85	47.21	374,038	+0.18(+0.37%)
Aug 09, 2016	47.01	47.18	46.83	47.03	250,967	+0.06(+0.12%)
Aug 08, 2016	47.14	47.52	46.75	46.98	296,369	-0.18(-0.37%)
Aug 05, 2016	47.84	47.84	47.08	47.15	297,505	-0.76(-1.58%)
Aug 04, 2016	47.08	48.58	47.02	47.91	353,585	+0.56(+1.19%)
Aug 03, 2016	47.96	48.05	47.29	47.35	552,929	-0.70(-1.46%)
Aug 02, 2016	47.92	48.11	47.70	48.05	525,443	+0.02(+0.04%)
Aug 01, 2016	47.79	48.20	47.65	48.03	555,380	+0.14(+0.29%)
Jul 29, 2016	47.71	48.25	47.66	47.89	1,661,084	+0.21(+0.45%)
Jul 28, 2016	47.26	47.82	47.23	47.68	622,749	+0.51(+1.08%)
Jul 27, 2016	47.62	47.65	46.71	47.17	352,845	-0.49(-1.03%)
Jul 26, 2016	47.80	47.99	47.38	47.66	344,460	-0.15(-0.31%)
Jul 25, 2016	48.00	48.02	47.50	47.81	343,460	-0.23(-0.48%)
Jul 22, 2016	47.76	48.10	47.62	48.04	503,509	+0.19(+0.39%)
Jul 21, 2016	47.49	47.85	47.24	47.85	287,930	+0.24(+0.51%)
Jul 20, 2016	47.69	47.73	47.56	47.61	249,544	-0.15(-0.31%)
Jul 19, 2016	47.94	47.98	47.68	47.76	309,873	-0.23(-0.48%)
Jul 18, 2016	48.06	48.12	47.85	47.99	234,642	+0.06(+0.12%)
Jul 15, 2016	47.66	48.16	47.59	47.94	227,789	+0.29(+0.60%)
Jul 14, 2016	47.83	48.04	47.35	47.65	332,172	-0.57(-1.19%)
Jul 13, 2016	47.98	48.37	47.93	48.23	234,481	+0.41(+0.85%)
Jul 12, 2016	48.09	48.30	47.75	47.82	413,779	-0.51(-1.05%)
Jul 11, 2016	47.85	48.35	47.35	48.33	328,608	+0.27(+0.56%)
Jul 08, 2016	47.85	48.08	47.98	48.06	589,283	+0.07(+0.15%)
Jul 07, 2016	49.07	49.07	47.89	47.98	545,225	-1.22(-2.48%)
Jul 06, 2016	49.00	49.37	48.65	49.21	602,689	+0.25(+0.51%)
Jul 05, 2016	48.72	49.00	48.56	48.96	719,143	+0.43(+0.88%)
Jul 01, 2016	48.85	48.53	48.53	48.53	717,108	-0.23(-0.47%)
Jun 30, 2016	47.77	48.77	47.45	48.76	1,133,753	+1.06(+2.23%)
Jun 29, 2016	48.33	48.51	47.66	47.70	741,585	-0.35(-0.73%)
Jun 28, 2016	48.30	48.30	47.25	48.05	908,217	-0.27(-0.56%)
Jun 27, 2016	47.77	48.48	47.42	48.32	479,137	+0.43(+0.89%)
Jun 24, 2016	47.91	48.46	47.56	47.89	409,761	-0.08(-0.17%)
Jun 23, 2016	47.53	47.98	47.48	47.98	247,102	+0.53(+1.11%)
Jun 22, 2016	47.81	47.81	47.45	47.45	243,111	-0.21(-0.45%)
Jun 21, 2016	47.49	47.99	46.98	47.66	239,134	+0.17(+0.35%)
Jun 20, 2016	47.56	47.85	47.28	47.49	160,781	-0.05(-0.10%)
Jun 17, 2016	47.26	47.60	46.86	47.54	710,599	+0.09(+0.20%)
Jun 16, 2016	47.15	47.63	47.14	47.45	215,849	+0.18(+0.37%)
Jun 15, 2016	47.68	47.77	47.09	47.27	349,017	-0.44(-0.93%)
Jun 14, 2016	47.60	47.82	47.27	47.72	372,793	+0.13(+0.27%)
Jun 13, 2016	47.68	47.95	47.55	47.59	149,114	-0.13(-0.27%)
Jun 10, 2016	47.56	48.10	47.53	47.72	221,003	-0.08(-0.17%)
Jun 09, 2016	47.33	47.89	47.33	47.80	161,392	+0.43(+0.90%)
Jun 08, 2016	46.85	47.44	46.85	47.37	200,567	+0.52(+1.11%)
Jun 07, 2016	46.79	47.03	46.75	46.85	434,991	+0.06(+0.14%)
Jun 06, 2016	46.92	47.09	46.48	46.79	219,015	-0.12(-0.26%)
Jun 03, 2016	46.23	47.15	46.16	46.91	459,969	+0.97(+2.12%)
Jun 02, 2016	45.86	46.08	45.60	45.94	246,963	-0.09(-0.20%)

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.