Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	56.36	56.48	54.82	55.38	1,117,897	-1.86(-3.25%)
Aug 30, 2016	57.92	58.45	56.95	57.24	726,680	-0.37(-0.65%)
Aug 29, 2016	56.47	57.91	56.32	57.61	821,574	+1.23(+2.19%)
Aug 26, 2016	58.22	60.07	55.00	56.38	1,782,035	-1.55(-2.67%)
Aug 25, 2016	57.17	57.97	57.09	57.93	746,445	+0.19(+0.33%)
Aug 24, 2016	57.01	57.97	56.71	57.74	877,627	+0.43(+0.74%)
Aug 23, 2016	59.43	59.87	57.18	57.31	959,262	-0.65(-1.13%)
Aug 22, 2016	58.65	58.68	57.50	57.96	925,555	-2.50(-4.14%)
Aug 19, 2016	59.36	60.57	58.67	60.47	796,990	-0.99(-1.61%)
Aug 18, 2016	60.88	61.45	60.48	61.45	632,162	+1.58(+2.63%)
Aug 17, 2016	59.49	60.28	58.06	59.88	1,361,321	-1.01(-1.67%)
Aug 16, 2016	61.42	61.42	60.34	60.89	967,525	-0.89(-1.44%)
Aug 15, 2016	61.33	62.26	61.23	61.78	1,179,510	+1.83(+3.05%)
Aug 12, 2016	60.08	60.47	59.22	59.95	1,178,498	-0.53(-0.88%)
Aug 11, 2016	58.95	60.66	58.81	60.48	1,358,779	+2.21(+3.79%)
Aug 10, 2016	59.27	59.28	57.85	58.27	2,429,780	-0.01(-0.02%)
Aug 09, 2016	57.81	58.98	57.81	58.28	1,283,620	+1.14(+2.00%)
Aug 08, 2016	57.09	57.48	56.89	57.14	1,060,020	+1.16(+2.07%)
Aug 05, 2016	55.22	56.12	54.82	55.98	1,313,757	+1.88(+3.47%)
Aug 04, 2016	53.60	54.73	53.26	54.10	1,247,357	+0.89(+1.67%)
Aug 03, 2016	51.48	53.27	51.22	53.22	1,289,308	+0.58(+1.10%)
Aug 02, 2016	53.50	53.93	51.51	52.64	1,736,781	-1.15(-2.14%)
Aug 01, 2016	54.53	54.81	53.62	53.79	1,273,001	-0.37(-0.69%)
Jul 29, 2016	53.28	54.33	52.65	54.16	1,681,935	+0.91(+1.70%)
Jul 28, 2016	52.97	53.32	52.32	53.25	891,349	+0.02(+0.03%)
Jul 27, 2016	53.01	53.77	51.74	53.23	1,224,546	+0.52(+0.98%)
Jul 26, 2016	52.38	53.04	52.15	52.72	1,109,475	+1.11(+2.16%)
Jul 25, 2016	52.49	52.58	51.40	51.60	747,604	-1.50(-2.83%)
Jul 22, 2016	52.54	53.17	52.05	53.11	798,013	+1.10(+2.11%)
Jul 21, 2016	52.14	52.80	51.60	52.01	999,518	-0.53(-1.00%)
Jul 20, 2016	52.06	52.85	51.64	52.54	974,974	+0.79(+1.52%)
Jul 19, 2016	52.01	52.22	51.21	51.75	994,486	-1.53(-2.87%)
Jul 18, 2016	51.47	53.39	51.47	53.28	1,168,957	+1.30(+2.51%)
Jul 15, 2016	52.24	52.30	51.39	51.98	1,088,868	-0.33(-0.62%)
Jul 14, 2016	51.75	52.74	51.49	52.30	1,932,872	+2.11(+4.21%)
Jul 13, 2016	50.53	50.55	49.20	50.19	1,462,514	-0.15(-0.31%)
Jul 12, 2016	50.28	50.86	49.85	50.34	1,710,633	+1.94(+4.01%)
Jul 11, 2016	48.24	48.86	48.12	48.41	1,531,866	+1.43(+3.05%)
Jul 08, 2016	45.73	47.06	44.25	46.97	1,788,376	+2.73(+6.16%)
Jul 07, 2016	45.20	45.56	43.82	44.25	1,446,809	-0.26(-0.59%)
Jul 06, 2016	43.08	44.55	42.44	44.51	1,647,206	-0.43(-0.95%)
Jul 05, 2016	45.94	46.09	44.68	44.93	1,420,975	-2.99(-6.24%)
Jul 01, 2016	47.51	47.92	47.92	47.92	1,834,079	+1.22(+2.62%)
Jun 30, 2016	45.89	47.00	45.24	46.70	2,079,557	+1.43(+3.16%)
Jun 29, 2016	44.48	45.27	44.29	45.27	1,787,077	+3.16(+7.51%)
Jun 28, 2016	41.47	42.19	41.05	42.11	2,306,511	+3.46(+8.96%)
Jun 27, 2016	39.71	39.71	37.47	38.65	2,127,895	-1.66(-4.11%)
Jun 24, 2016	40.79	43.60	39.94	40.30	2,279,566	-8.91(-18.10%)
Jun 23, 2016	47.73	49.24	47.15	49.21	1,550,199	+3.45(+7.54%)
Jun 22, 2016	46.44	46.75	45.67	45.76	1,712,604	+0.18(+0.40%)
Jun 21, 2016	45.11	45.93	44.43	45.58	1,641,785	+1.08(+2.42%)
Jun 20, 2016	44.74	45.35	44.40	44.50	2,176,403	+2.30(+5.45%)
Jun 17, 2016	42.14	42.35	41.36	42.20	2,068,983	+0.21(+0.50%)
Jun 16, 2016	40.10	42.05	39.34	41.99	2,024,329	-0.25(-0.60%)
Jun 15, 2016	42.36	43.45	41.97	42.24	2,038,659	+1.11(+2.69%)
Jun 14, 2016	41.17	41.76	40.12	41.14	2,036,065	-0.41(-0.98%)
Jun 13, 2016	41.64	42.74	41.40	41.55	1,863,099	-1.89(-4.36%)
Jun 10, 2016	44.05	44.64	43.03	43.44	2,130,803	-3.46(-7.38%)
Jun 09, 2016	46.65	47.25	46.43	46.90	1,876,096	-1.71(-3.52%)
Jun 08, 2016	48.48	48.85	48.04	48.61	2,170,015	+1.03(+2.17%)
Jun 07, 2016	47.17	47.71	47.10	47.58	1,618,009	+1.30(+2.80%)
Jun 06, 2016	45.43	46.53	45.30	46.28	2,836,332	+1.43(+3.19%)
Jun 03, 2016	44.48	44.93	43.51	44.85	2,932,337	+1.98(+4.63%)
Jun 02, 2016	41.84	43.06	41.61	42.87	1,592,475	+1.00(+2.38%)

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.