Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	42.19	42.45	41.80	42.41	851,413	+0.04(+0.10%)
Aug 30, 2016	42.56	42.58	42.22	42.37	558,155	-0.01(-0.01%)
Aug 29, 2016	42.21	42.51	42.11	42.37	606,132	+0.06(+0.14%)
Aug 26, 2016	42.02	42.44	41.97	42.31	480,235	+0.32(+0.76%)
Aug 25, 2016	41.92	42.13	41.83	41.99	872,397	+0.11(+0.26%)
Aug 24, 2016	41.91	42.04	41.64	41.89	821,108	-0.10(-0.24%)
Aug 23, 2016	41.91	42.15	41.91	41.99	1,022,168	-0.14(-0.34%)
Aug 22, 2016	42.02	42.34	41.92	42.13	996,381	-0.08(-0.20%)
Aug 19, 2016	42.78	42.96	42.17	42.22	1,145,192	-0.78(-1.81%)
Aug 18, 2016	42.87	43.33	42.66	42.99	1,065,477	+0.22(+0.51%)
Aug 17, 2016	42.54	42.87	42.33	42.78	915,587	+0.40(+0.94%)
Aug 16, 2016	42.43	42.86	42.11	42.38	1,538,649	-0.21(-0.50%)
Aug 15, 2016	43.47	43.74	42.40	42.59	1,725,116	-0.59(-1.37%)
Aug 12, 2016	42.89	43.60	42.89	43.18	1,057,573	+0.54(+1.27%)
Aug 11, 2016	42.46	42.92	42.08	42.64	615,183	+0.46(+1.10%)
Aug 10, 2016	42.44	42.54	41.96	42.17	540,324	-0.31(-0.72%)
Aug 09, 2016	42.33	42.94	42.22	42.48	647,436	+0.03(+0.07%)
Aug 08, 2016	42.61	42.93	42.31	42.45	1,013,271	+0.16(+0.39%)
Aug 05, 2016	41.91	42.48	41.67	42.29	891,561	+0.38(+0.91%)
Aug 04, 2016	42.30	42.61	41.61	41.91	1,492,942	-0.28(-0.66%)
Aug 03, 2016	42.58	42.58	41.45	42.19	2,405,968	-0.25(-0.58%)
Aug 02, 2016	43.30	43.69	42.29	42.43	1,330,976	-0.87(-2.01%)
Aug 01, 2016	43.71	43.71	42.99	43.30	1,155,268	-0.63(-1.44%)
Jul 29, 2016	43.32	43.95	43.03	43.94	793,754	+0.45(+1.03%)
Jul 28, 2016	42.67	43.62	42.22	43.49	1,247,099	+0.82(+1.92%)
Jul 27, 2016	43.41	43.67	42.63	42.67	1,129,443	-0.70(-1.61%)
Jul 26, 2016	43.55	43.97	43.36	43.37	914,008	-0.29(-0.66%)
Jul 25, 2016	43.62	44.08	43.37	43.65	844,514	-0.20(-0.46%)
Jul 22, 2016	43.19	43.93	43.19	43.86	960,548	+0.46(+1.06%)
Jul 21, 2016	44.17	44.48	43.07	43.40	1,585,215	-0.73(-1.65%)
Jul 20, 2016	44.15	44.46	43.90	44.12	982,613	-0.11(-0.26%)
Jul 19, 2016	44.40	44.59	44.02	44.24	737,991	-0.23(-0.51%)
Jul 18, 2016	44.95	45.55	44.35	44.46	1,326,297	-0.66(-1.45%)
Jul 15, 2016	45.30	45.41	44.68	45.12	975,554	+0.07(+0.16%)
Jul 14, 2016	44.71	45.10	44.30	45.05	729,239	+0.48(+1.08%)
Jul 13, 2016	44.71	44.87	44.17	44.56	1,123,816	-0.27(-0.60%)
Jul 12, 2016	44.83	45.27	44.67	44.83	1,196,934	+0.30(+0.68%)
Jul 11, 2016	44.41	44.77	44.21	44.53	899,484	+0.33(+0.76%)
Jul 08, 2016	44.34	44.22	44.31	44.20	996,362	-0.02(-0.05%)
Jul 07, 2016	44.77	44.79	44.07	44.22	1,454,747	-0.28(-0.63%)
Jul 06, 2016	44.46	44.86	44.14	44.50	1,199,942	-0.33(-0.74%)
Jul 05, 2016	44.11	44.94	44.07	44.83	1,049,405	+0.17(+0.37%)
Jul 01, 2016	45.35	44.67	44.67	44.67	1,216,727	-0.64(-1.41%)
Jun 30, 2016	45.45	45.62	45.10	45.30	1,836,401	-0.14(-0.30%)
Jun 29, 2016	45.27	45.79	45.11	45.44	1,078,068	+0.30(+0.67%)
Jun 28, 2016	45.02	45.56	44.32	45.14	1,254,212	+0.72(+1.62%)
Jun 27, 2016	44.71	44.95	44.04	44.42	1,424,254	-0.72(-1.60%)
Jun 24, 2016	44.11	46.14	44.11	45.14	1,101,932	-1.00(-2.17%)
Jun 23, 2016	45.80	46.17	45.44	46.14	1,019,264	+0.42(+0.93%)
Jun 22, 2016	45.11	46.08	44.87	45.72	1,888,536	+0.74(+1.64%)
Jun 21, 2016	44.26	45.31	44.11	44.98	901,311	+0.48(+1.07%)
Jun 20, 2016	44.71	44.83	44.31	44.50	1,396,271	+0.13(+0.30%)
Jun 17, 2016	43.96	44.51	43.80	44.37	5,641,946	+0.51(+1.17%)
Jun 16, 2016	43.12	44.02	43.02	43.86	1,244,444	+0.37(+0.85%)
Jun 15, 2016	42.96	43.71	42.73	43.49	1,205,640	+0.53(+1.23%)
Jun 14, 2016	42.84	43.11	42.34	42.96	1,114,977	+0.01(+0.01%)
Jun 13, 2016	42.92	43.37	42.65	42.95	1,270,411	-0.23(-0.54%)
Jun 10, 2016	43.07	43.59	42.89	43.18	1,143,965	-0.26(-0.60%)
Jun 09, 2016	43.16	43.56	43.02	43.44	729,736	-0.12(-0.27%)
Jun 08, 2016	44.06	44.26	43.40	43.56	885,352	-0.34(-0.77%)
Jun 07, 2016	43.69	44.00	43.65	43.90	905,342	+0.27(+0.61%)
Jun 06, 2016	43.39	43.74	43.02	43.63	1,020,513	+0.62(+1.44%)
Jun 03, 2016	43.13	43.41	42.78	43.02	810,569	-0.04(-0.10%)
Jun 02, 2016	42.26	43.30	42.26	43.06	1,140,882	+0.33(+0.78%)

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.