Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.28	45.42	44.88	45.14	590,601	-0.10(-0.22%)
Aug 30, 2016	45.56	45.73	45.05	45.24	735,011	-0.50(-1.09%)
Aug 29, 2016	45.41	45.97	45.34	45.74	1,624,607	+0.54(+1.20%)
Aug 26, 2016	45.42	45.53	44.73	45.20	1,491,251	-0.23(-0.51%)
Aug 25, 2016	44.86	45.71	44.80	45.43	2,472,488	+0.45(+1.00%)
Aug 24, 2016	45.17	45.21	44.53	44.98	1,272,709	-0.16(-0.35%)
Aug 23, 2016	44.83	45.26	44.64	45.13	2,032,941	+0.39(+0.87%)
Aug 22, 2016	43.91	44.98	43.85	44.74	1,674,071	+0.82(+1.87%)
Aug 19, 2016	44.06	44.06	43.58	43.92	1,564,980	-0.18(-0.42%)
Aug 18, 2016	43.25	44.12	43.07	44.11	2,058,041	+0.95(+2.20%)
Aug 17, 2016	43.52	43.61	42.68	43.16	1,767,446	-0.27(-0.63%)
Aug 16, 2016	43.68	43.99	43.21	43.43	1,913,698	-0.27(-0.63%)
Aug 15, 2016	43.24	43.71	42.98	43.71	1,304,389	+0.37(+0.85%)
Aug 12, 2016	43.11	43.51	43.03	43.34	1,426,336	+0.11(+0.25%)
Aug 11, 2016	42.59	43.33	42.59	43.23	1,785,629	+0.71(+1.68%)
Aug 10, 2016	42.55	42.89	42.31	42.52	1,850,604	-0.16(-0.37%)
Aug 09, 2016	42.47	43.02	42.36	42.67	1,916,145	+0.11(+0.26%)
Aug 08, 2016	41.91	42.63	41.69	42.56	2,297,842	+0.58(+1.38%)
Aug 05, 2016	41.37	42.06	41.08	41.99	1,726,498	+0.82(+2.00%)
Aug 04, 2016	40.34	41.23	40.30	41.16	1,928,825	+0.73(+1.81%)
Aug 03, 2016	40.42	40.61	40.14	40.43	1,510,017	-0.04(-0.09%)
Aug 02, 2016	41.19	41.19	40.42	40.46	1,119,606	-0.82(-1.98%)
Aug 01, 2016	41.58	41.75	41.17	41.28	812,281	-0.24(-0.57%)
Jul 29, 2016	41.83	41.99	41.06	41.52	1,802,331	-0.41(-0.98%)
Jul 28, 2016	41.74	42.21	41.47	41.93	1,922,705	-0.47(-1.10%)
Jul 27, 2016	42.53	42.79	41.97	42.40	2,485,907	+0.00(+0.00%)
Jul 26, 2016	43.49	43.49	42.18	42.40	2,809,201	-1.46(-3.32%)
Jul 25, 2016	43.67	43.91	43.46	43.85	1,709,396	+0.20(+0.46%)
Jul 22, 2016	42.96	43.94	42.71	43.65	1,196,434	+0.82(+1.93%)
Jul 21, 2016	41.69	43.47	41.01	42.83	4,730,517	-0.30(-0.70%)
Jul 20, 2016	42.65	43.69	42.26	43.13	3,135,609	+0.49(+1.14%)
Jul 19, 2016	42.91	43.42	42.30	42.65	1,981,140	-0.09(-0.21%)
Jul 18, 2016	42.72	43.06	42.67	42.74	1,269,136	+0.04(+0.09%)
Jul 15, 2016	42.82	43.31	42.49	42.70	1,439,550	-0.13(-0.30%)
Jul 14, 2016	42.21	42.87	41.99	42.83	1,627,768	+1.01(+2.41%)
Jul 13, 2016	42.43	42.66	41.82	41.82	1,431,070	-0.59(-1.38%)
Jul 12, 2016	42.15	42.50	42.04	42.41	1,088,967	+0.37(+0.87%)
Jul 11, 2016	40.87	42.13	40.87	42.04	1,325,243	+1.22(+2.99%)
Jul 08, 2016	41.19	40.88	40.79	40.82	996,798	-0.05(-0.13%)
Jul 07, 2016	40.79	41.15	40.71	40.88	1,287,216	+0.44(+1.09%)
Jul 05, 2016	38.81	40.76	38.56	40.44	1,349,936	-0.10(-0.25%)
Jul 01, 2016	39.92	40.54	40.54	40.54	1,459,982	+0.57(+1.42%)
Jun 30, 2016	40.17	40.27	39.21	39.97	2,071,754	-0.63(-1.56%)
Jun 29, 2016	39.98	40.62	39.68	40.60	1,181,699	+1.01(+2.55%)
Jun 28, 2016	38.94	39.67	38.69	39.59	1,679,069	+0.81(+2.08%)
Jun 27, 2016	38.53	38.84	37.83	38.79	2,799,061	+0.01(+0.02%)
Jun 24, 2016	38.65	39.69	38.49	38.78	1,895,456	-1.11(-2.78%)
Jun 23, 2016	39.34	40.02	39.08	39.89	2,121,838	+0.81(+2.06%)
Jun 22, 2016	39.81	39.81	39.00	39.08	3,175,662	-0.72(-1.82%)
Jun 21, 2016	40.98	41.01	39.79	39.80	2,474,688	-1.14(-2.78%)
Jun 20, 2016	41.62	41.85	40.86	40.94	1,641,650	-0.27(-0.67%)
Jun 17, 2016	41.48	42.00	40.93	41.22	2,253,158	-0.62(-1.49%)
Jun 16, 2016	41.26	42.05	40.85	41.84	1,451,540	+0.49(+1.20%)
Jun 15, 2016	41.63	41.97	41.28	41.34	928,065	-0.22(-0.53%)
Jun 14, 2016	41.31	41.62	41.06	41.56	765,549	+0.16(+0.38%)
Jun 13, 2016	41.32	41.70	41.18	41.41	850,057	+0.01(+0.02%)
Jun 10, 2016	41.35	41.90	40.93	41.40	988,389	-0.18(-0.44%)
Jun 09, 2016	41.53	41.62	41.01	41.58	1,265,680	+0.05(+0.11%)
Jun 08, 2016	41.51	41.77	41.24	41.54	968,219	-0.05(-0.11%)
Jun 07, 2016	41.63	41.86	41.44	41.58	1,079,701	+0.01(+0.02%)
Jun 06, 2016	40.57	41.91	40.52	41.57	2,328,347	+1.17(+2.90%)
Jun 03, 2016	40.02	40.61	39.87	40.40	1,711,383	+0.29(+0.73%)
Jun 02, 2016	39.51	40.29	39.50	40.11	2,144,775	+0.60(+1.51%)

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.