Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.69	45.69	45.00	45.19	60,895	-0.66(-1.44%)
Aug 30, 2016	46.73	46.77	45.73	45.85	64,242	-0.66(-1.42%)
Aug 29, 2016	46.49	46.82	46.20	46.51	79,909	+0.59(+1.28%)
Aug 26, 2016	46.57	46.60	45.88	45.92	29,592	-0.39(-0.84%)
Aug 25, 2016	46.00	46.77	46.00	46.31	35,610	-0.08(-0.17%)
Aug 24, 2016	46.58	47.17	46.19	46.39	37,927	-0.30(-0.64%)
Aug 23, 2016	46.95	47.15	46.49	46.69	29,834	-0.15(-0.32%)
Aug 22, 2016	48.82	48.82	46.21	46.84	87,545	-1.86(-3.82%)
Aug 19, 2016	48.12	49.23	48.11	48.70	126,743	+0.85(+1.78%)
Aug 18, 2016	48.74	49.23	47.76	47.85	26,731	-0.99(-2.03%)
Aug 17, 2016	47.85	49.02	47.85	48.84	109,180	+1.13(+2.37%)
Aug 16, 2016	47.47	48.10	47.47	47.71	28,044	+0.17(+0.36%)
Aug 15, 2016	47.65	47.95	47.43	47.54	38,178	-0.08(-0.17%)
Aug 12, 2016	47.14	47.83	47.14	47.62	29,736	+0.36(+0.76%)
Aug 11, 2016	46.66	47.34	46.66	47.26	31,080	+0.89(+1.92%)
Aug 10, 2016	47.12	47.35	46.30	46.37	34,189	-0.70(-1.49%)
Aug 09, 2016	47.19	47.58	46.94	47.07	36,025	-0.18(-0.38%)
Aug 08, 2016	49.15	49.15	47.20	47.25	66,365	-1.51(-3.10%)
Aug 05, 2016	49.02	49.10	47.91	48.76	52,988	-0.01(-0.02%)
Aug 04, 2016	49.42	49.60	48.42	48.77	276,117	+0.13(+0.27%)
Aug 03, 2016	47.85	48.67	47.20	48.64	29,734	+0.72(+1.50%)
Aug 02, 2016	48.41	48.98	47.36	47.92	64,618	-0.59(-1.22%)
Aug 01, 2016	49.54	49.64	48.38	48.51	38,265	-1.13(-2.28%)
Jul 29, 2016	50.20	50.20	49.07	49.64	47,402	-0.54(-1.08%)
Jul 28, 2016	50.07	50.40	49.33	50.18	30,399	+0.10(+0.20%)
Jul 27, 2016	49.95	50.24	49.52	50.08	59,267	+0.24(+0.48%)
Jul 26, 2016	49.61	49.91	48.84	49.84	43,300	+0.23(+0.46%)
Jul 25, 2016	49.66	49.93	49.35	49.61	19,206	-0.09(-0.18%)
Jul 22, 2016	49.84	49.86	49.26	49.70	23,780	+0.09(+0.18%)
Jul 21, 2016	49.22	49.93	49.22	49.61	36,986	+0.54(+1.10%)
Jul 20, 2016	48.95	49.35	48.30	49.07	23,696	+0.10(+0.20%)
Jul 19, 2016	49.19	49.19	48.56	48.97	52,157	-0.22(-0.45%)
Jul 18, 2016	48.43	49.36	48.43	49.19	35,958	+0.64(+1.32%)
Jul 15, 2016	49.10	49.10	48.07	48.55	37,082	-0.71(-1.44%)
Jul 14, 2016	49.44	50.12	49.10	49.26	33,362	+0.03(+0.06%)
Jul 13, 2016	49.84	49.84	48.75	49.23	75,288	-0.60(-1.20%)
Jul 12, 2016	49.27	50.03	49.04	49.83	38,244	+0.90(+1.84%)
Jul 11, 2016	49.65	49.77	48.13	48.93	69,032	-1.00(-2.00%)
Jul 08, 2016	48.43	50.01	47.77	49.93	81,331	+2.16(+4.52%)
Jul 07, 2016	45.70	47.77	45.70	47.77	62,043	+2.23(+4.90%)
Jul 05, 2016	46.20	46.20	45.02	45.54	65,949	-0.81(-1.75%)
Jul 01, 2016	46.56	46.35	46.35	46.35	33,100	-0.07(-0.15%)
Jun 30, 2016	45.41	46.43	44.66	46.42	60,220	+1.19(+2.63%)
Jun 29, 2016	45.36	45.36	44.19	45.23	67,614	+0.40(+0.89%)
Jun 28, 2016	44.23	44.93	44.00	44.83	80,682	+1.23(+2.82%)
Jun 27, 2016	45.67	45.67	43.36	43.60	77,564	-2.44(-5.30%)
Jun 24, 2016	46.50	47.09	45.51	46.04	279,799	-2.11(-4.38%)
Jun 23, 2016	49.43	49.43	47.85	48.15	57,453	-0.71(-1.45%)
Jun 22, 2016	48.30	49.06	48.30	48.86	90,376	+0.68(+1.41%)
Jun 21, 2016	49.83	49.83	48.01	48.18	60,340	-1.44(-2.90%)
Jun 20, 2016	50.04	50.81	49.60	49.62	101,750	+0.03(+0.06%)
Jun 17, 2016	48.48	50.57	48.48	49.59	267,971	+0.27(+0.55%)
Jun 16, 2016	46.85	49.92	46.45	49.32	191,237	+2.31(+4.91%)
Jun 15, 2016	46.00	47.65	46.00	47.01	39,654	+1.07(+2.33%)
Jun 14, 2016	45.93	46.56	45.31	45.94	37,535	-0.07(-0.15%)
Jun 13, 2016	46.25	46.73	45.38	46.01	69,564	-0.21(-0.45%)
Jun 10, 2016	47.66	47.66	45.70	46.22	54,595	-2.20(-4.54%)
Jun 09, 2016	48.22	48.54	47.55	48.42	52,344	-0.08(-0.16%)
Jun 08, 2016	48.77	49.26	48.42	48.50	40,788	-0.33(-0.68%)
Jun 07, 2016	49.65	49.85	48.71	48.83	46,242	-0.95(-1.91%)
Jun 06, 2016	49.77	50.16	48.71	49.78	114,509	+0.61(+1.24%)
Jun 03, 2016	49.21	49.25	47.69	49.17	70,616	-0.04(-0.08%)
Jun 02, 2016	48.29	49.26	47.37	49.21	87,590	+0.78(+1.61%)

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.