Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	49.87	50.62	49.64	50.23	2,813,163	+0.40(+0.80%)
Aug 30, 2016	50.02	50.23	49.10	49.83	2,399,417	-0.03(-0.06%)
Aug 29, 2016	48.91	49.96	48.88	49.86	2,250,981	+1.02(+2.09%)
Aug 26, 2016	49.51	49.60	48.51	48.84	1,500,517	-0.46(-0.93%)
Aug 25, 2016	49.50	49.73	49.07	49.30	1,201,106	-0.29(-0.58%)
Aug 24, 2016	50.11	50.61	49.44	49.59	1,584,154	-0.39(-0.78%)
Aug 23, 2016	50.28	50.34	49.74	49.98	981,533	+0.09(+0.18%)
Aug 22, 2016	50.51	50.51	49.36	49.89	1,489,663	-0.51(-1.01%)
Aug 19, 2016	51.20	51.40	50.35	50.40	1,296,723	-1.13(-2.19%)
Aug 18, 2016	51.25	52.09	51.20	51.53	1,391,862	+0.35(+0.68%)
Aug 17, 2016	52.10	52.11	50.80	51.18	2,005,263	-0.98(-1.88%)
Aug 16, 2016	52.30	52.44	51.56	52.16	2,022,401	-0.09(-0.17%)
Aug 15, 2016	51.08	52.90	50.95	52.25	3,223,975	+1.23(+2.41%)
Aug 12, 2016	50.88	51.46	50.71	51.02	1,635,222	+0.01(+0.02%)
Aug 11, 2016	50.89	51.48	50.89	51.01	1,224,375	+0.14(+0.28%)
Aug 10, 2016	52.15	52.17	50.79	50.87	2,080,825	-1.37(-2.62%)
Aug 09, 2016	52.55	52.75	51.76	52.24	3,526,549	+0.95(+1.85%)
Aug 08, 2016	51.57	52.03	51.16	51.29	2,004,772	-0.13(-0.25%)
Aug 05, 2016	52.03	52.65	51.42	51.42	2,584,326	-0.37(-0.71%)
Aug 04, 2016	51.46	51.87	50.66	51.79	5,482,998	+0.47(+0.92%)
Aug 03, 2016	50.25	51.44	50.20	51.32	12,354,160	+2.13(+4.33%)
Aug 02, 2016	51.32	51.66	49.18	49.19	18,626,836	-4.29(-8.02%)
Aug 01, 2016	53.55	54.19	53.24	53.48	1,670,866	+0.06(+0.11%)
Jul 29, 2016	53.33	53.58	52.73	53.42	2,281,771	-0.05(-0.09%)
Jul 28, 2016	51.99	53.67	51.38	53.47	2,013,390	+1.43(+2.75%)
Jul 27, 2016	52.21	52.38	51.65	52.04	1,574,528	-0.16(-0.31%)
Jul 26, 2016	52.44	52.97	52.10	52.20	1,615,360	-0.05(-0.10%)
Jul 25, 2016	53.25	53.70	52.14	52.25	2,191,525	-1.23(-2.30%)
Jul 22, 2016	53.22	54.29	52.97	53.48	2,442,469	-0.23(-0.43%)
Jul 21, 2016	51.05	53.83	49.91	53.71	3,648,953	+1.74(+3.35%)
Jul 20, 2016	52.37	52.37	51.35	51.97	1,684,279	-0.12(-0.23%)
Jul 19, 2016	52.08	52.40	51.83	52.09	1,357,655	-0.23(-0.44%)
Jul 18, 2016	52.43	52.49	51.73	52.32	1,332,350	+0.14(+0.27%)
Jul 15, 2016	53.28	53.64	52.03	52.18	1,536,462	-0.73(-1.38%)
Jul 14, 2016	52.65	53.19	52.28	52.91	809,031	+0.38(+0.72%)
Jul 13, 2016	53.17	53.17	52.38	52.53	1,479,097	-0.32(-0.61%)
Jul 12, 2016	52.79	53.26	52.17	52.85	2,095,785	+0.59(+1.13%)
Jul 11, 2016	52.17	52.55	51.77	52.26	2,045,653	+0.41(+0.79%)
Jul 08, 2016	51.45	52.69	51.26	51.85	2,155,617	+0.59(+1.15%)
Jul 07, 2016	51.32	52.04	50.50	51.26	1,192,054	+0.45(+0.89%)
Jul 05, 2016	52.44	52.51	50.60	50.81	2,012,858	-1.76(-3.35%)
Jul 01, 2016	52.22	52.57	52.57	52.57	1,774,000	+0.17(+0.32%)
Jun 30, 2016	52.01	52.42	51.35	52.40	2,685,630	+0.47(+0.91%)
Jun 29, 2016	50.55	53.30	50.55	51.93	4,154,149	+1.60(+3.18%)
Jun 28, 2016	49.46	50.34	48.51	50.33	2,828,415	+0.73(+1.47%)
Jun 27, 2016	50.39	50.87	49.04	49.60	3,066,125	-0.99(-1.96%)
Jun 24, 2016	51.18	52.18	50.41	50.59	3,725,418	-2.91(-5.44%)
Jun 23, 2016	53.33	53.93	52.80	53.50	3,144,361	+0.85(+1.61%)
Jun 22, 2016	52.89	53.43	52.42	52.65	2,090,778	-0.44(-0.83%)
Jun 21, 2016	53.31	53.44	52.12	53.09	2,916,178	-0.27(-0.51%)
Jun 20, 2016	53.49	54.49	53.00	53.36	2,445,866	+0.36(+0.68%)
Jun 17, 2016	53.18	54.30	52.90	53.00	2,918,601	-0.01(-0.02%)
Jun 16, 2016	52.36	53.34	51.98	53.01	3,171,840	+0.37(+0.70%)
Jun 15, 2016	52.35	53.43	52.35	52.64	1,538,947	+0.20(+0.38%)
Jun 14, 2016	52.40	52.95	51.71	52.44	2,339,387	+0.06(+0.11%)
Jun 13, 2016	53.30	53.58	52.34	52.38	2,814,148	-1.09(-2.04%)
Jun 10, 2016	54.54	54.97	53.15	53.47	2,951,873	-1.89(-3.41%)
Jun 09, 2016	55.50	55.80	55.05	55.36	2,545,365	-0.44(-0.79%)
Jun 08, 2016	56.39	56.39	55.09	55.80	2,627,650	-0.26(-0.46%)
Jun 07, 2016	55.07	56.60	54.92	56.06	4,470,648	+1.24(+2.26%)
Jun 06, 2016	54.40	54.96	53.76	54.82	3,380,874	+0.52(+0.96%)
Jun 03, 2016	53.42	54.41	52.44	54.30	5,364,693	+0.62(+1.15%)
Jun 02, 2016	50.73	53.81	50.22	53.68	6,222,045	+2.95(+5.82%)

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.