Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.62	46.08	45.44	45.96	2,453,118	+0.24(+0.52%)
Aug 30, 2016	46.42	46.60	45.60	45.72	2,590,647	-0.62(-1.35%)
Aug 29, 2016	46.25	46.79	46.11	46.34	2,635,022	+0.76(+1.68%)
Aug 26, 2016	46.03	46.10	45.07	45.58	2,069,124	-0.32(-0.69%)
Aug 25, 2016	45.93	46.21	45.74	45.90	1,160,777	+0.07(+0.15%)
Aug 24, 2016	46.27	46.66	45.71	45.83	1,629,351	-0.61(-1.32%)
Aug 23, 2016	46.57	46.92	46.33	46.44	1,576,890	+0.12(+0.26%)
Aug 22, 2016	45.89	46.35	45.72	46.32	1,420,700	+0.44(+0.95%)
Aug 19, 2016	46.41	46.46	45.68	45.89	1,743,469	-0.70(-1.51%)
Aug 18, 2016	45.97	46.64	45.75	46.59	2,989,173	+0.60(+1.29%)
Aug 17, 2016	45.96	46.67	45.29	46.00	3,589,772	+0.14(+0.30%)
Aug 16, 2016	46.35	46.56	45.86	45.86	1,740,553	-0.53(-1.13%)
Aug 15, 2016	46.74	47.02	46.33	46.38	1,793,764	-0.18(-0.38%)
Aug 12, 2016	46.22	47.20	46.22	46.56	1,718,247	+0.12(+0.26%)
Aug 11, 2016	46.72	47.04	46.31	46.44	2,564,995	-0.37(-0.78%)
Aug 10, 2016	47.35	47.38	46.69	46.81	2,079,948	-0.44(-0.92%)
Aug 09, 2016	47.44	47.61	47.07	47.24	1,797,755	+0.03(+0.06%)
Aug 08, 2016	47.33	47.71	47.07	47.22	3,080,336	-0.17(-0.36%)
Aug 05, 2016	47.01	47.47	46.73	47.38	2,419,183	+0.45(+0.95%)
Aug 04, 2016	46.84	46.97	46.46	46.94	1,867,955	+0.12(+0.25%)
Aug 03, 2016	46.41	46.84	46.09	46.82	3,404,956	+0.40(+0.85%)
Aug 02, 2016	46.52	46.76	45.83	46.42	2,194,113	-0.26(-0.55%)
Aug 01, 2016	46.15	47.01	46.11	46.68	3,403,966	+0.72(+1.58%)
Jul 29, 2016	45.85	46.57	45.74	45.96	3,264,064	+0.12(+0.26%)
Jul 28, 2016	45.23	45.87	45.03	45.84	3,450,622	+0.58(+1.27%)
Jul 27, 2016	45.47	45.56	43.92	45.26	7,368,654	+0.65(+1.47%)
Jul 26, 2016	44.63	44.73	44.06	44.61	3,206,309	-0.06(-0.13%)
Jul 25, 2016	45.12	45.26	44.50	44.67	3,905,150	-0.40(-0.88%)
Jul 22, 2016	44.56	45.18	44.46	45.06	2,331,724	+0.76(+1.72%)
Jul 21, 2016	44.26	44.51	43.60	44.30	2,935,115	+0.13(+0.29%)
Jul 20, 2016	43.92	44.19	43.48	44.17	1,661,448	+0.16(+0.36%)
Jul 19, 2016	43.94	44.19	43.76	44.01	1,332,757	+0.01(+0.02%)
Jul 18, 2016	44.27	44.33	43.63	44.00	1,932,256	-0.04(-0.09%)
Jul 15, 2016	43.97	44.56	43.66	44.04	3,057,062	+0.38(+0.86%)
Jul 14, 2016	44.13	44.23	43.61	43.66	2,856,102	-0.18(-0.41%)
Jul 13, 2016	43.55	43.92	42.90	43.84	2,449,417	+0.57(+1.31%)
Jul 12, 2016	43.73	43.90	43.21	43.28	2,298,755	-0.40(-0.91%)
Jul 11, 2016	43.41	43.74	43.26	43.67	2,761,931	+0.46(+1.06%)
Jul 08, 2016	42.84	43.36	42.60	43.22	2,412,379	+0.61(+1.44%)
Jul 07, 2016	42.85	43.12	42.47	42.60	1,529,768	-0.25(-0.58%)
Jul 05, 2016	42.64	43.17	42.42	42.85	2,487,691	+0.22(+0.51%)
Jul 01, 2016	42.80	42.63	42.63	42.63	2,345,562	-0.28(-0.65%)
Jun 30, 2016	43.01	43.09	42.69	42.91	3,468,721	-0.18(-0.41%)
Jun 29, 2016	42.35	43.14	42.23	43.09	4,140,367	+0.93(+2.21%)
Jun 28, 2016	41.17	42.34	40.93	42.16	3,916,073	+1.30(+3.18%)
Jun 27, 2016	40.51	41.02	40.16	40.86	4,163,415	+0.10(+0.24%)
Jun 24, 2016	40.95	42.42	40.53	40.76	8,327,380	-2.55(-5.89%)
Jun 23, 2016	42.82	43.32	42.61	43.31	1,887,871	+0.96(+2.27%)
Jun 22, 2016	42.45	42.84	42.30	42.35	1,924,970	-0.22(-0.51%)
Jun 21, 2016	41.87	42.69	41.55	42.56	2,309,708	+0.63(+1.51%)
Jun 20, 2016	41.71	42.22	41.65	41.93	2,482,048	+0.51(+1.22%)
Jun 17, 2016	41.52	41.57	40.88	41.42	4,274,902	+0.01(+0.02%)
Jun 16, 2016	41.11	41.43	40.73	41.41	3,083,002	+0.10(+0.24%)
Jun 15, 2016	41.85	41.97	40.84	41.31	4,343,486	-0.68(-1.63%)
Jun 14, 2016	41.65	42.47	41.51	42.00	2,983,353	+0.28(+0.67%)
Jun 13, 2016	41.35	42.21	41.35	41.72	4,043,270	+0.14(+0.33%)
Jun 10, 2016	42.12	42.34	41.50	41.58	4,861,794	-1.14(-2.67%)
Jun 09, 2016	43.26	43.55	42.48	42.72	3,539,032	-0.82(-1.89%)
Jun 08, 2016	43.44	43.76	43.11	43.55	2,545,976	+0.17(+0.39%)
Jun 07, 2016	42.89	43.61	42.81	43.38	2,650,540	+0.66(+1.56%)
Jun 06, 2016	43.20	43.46	42.62	42.71	5,401,633	-0.56(-1.28%)
Jun 03, 2016	42.82	43.46	42.57	43.27	3,521,228	+0.44(+1.02%)
Jun 02, 2016	42.40	42.87	42.08	42.83	4,703,514	+0.57(+1.34%)
Jun 01, 2016	42.15	42.52	42.07	42.27	4,480,912	-0.14(-0.33%)
May 31, 2016	42.10	42.61	42.03	42.41	3,891,067	+0.22(+0.52%)
May 27, 2016	42.16	42.19	42.19	42.19	2,357,158	-0.09(-0.21%)
May 26, 2016	41.56	42.37	41.39	42.28	3,595,393	+0.51(+1.21%)
May 25, 2016	41.58	41.83	41.25	41.77	2,331,012	+0.25(+0.60%)
May 24, 2016	41.34	41.58	40.84	41.52	4,408,112	+0.23(+0.55%)
May 23, 2016	41.22	41.53	41.01	41.29	4,310,069	-0.06(-0.14%)
May 20, 2016	40.64	41.76	40.55	41.35	7,025,212	+0.88(+2.18%)
May 19, 2016	40.08	40.55	39.76	40.47	3,026,454	+0.13(+0.32%)
May 18, 2016	40.38	40.78	39.95	40.34	5,094,072	-0.04(-0.10%)
May 17, 2016	40.08	41.12	40.08	40.38	7,590,040	+0.10(+0.25%)
May 16, 2016	40.21	40.56	39.97	40.28	3,048,733	-0.02(-0.05%)
May 13, 2016	40.22	40.70	40.22	40.30	3,462,710	-0.08(-0.20%)
May 12, 2016	40.49	40.72	40.15	40.38	4,067,684	-0.10(-0.25%)
May 11, 2016	40.32	40.77	40.20	40.48	4,030,408	+0.01(+0.02%)
May 10, 2016	39.64	40.56	39.56	40.47	6,774,101	+0.90(+2.28%)
May 09, 2016	39.25	39.67	39.10	39.57	2,136,763	+0.41(+1.04%)
May 06, 2016	38.68	39.29	38.35	39.16	2,587,468	+0.24(+0.61%)
May 05, 2016	38.78	39.34	38.55	38.92	3,920,290	+0.15(+0.38%)
May 04, 2016	39.18	39.58	38.76	38.78	3,781,789	-0.56(-1.41%)
May 03, 2016	39.50	39.55	39.10	39.33	3,338,190	-0.33(-0.83%)
May 02, 2016	39.03	39.77	38.96	39.66	3,734,579	+0.70(+1.81%)
Apr 29, 2016	39.07	39.40	38.15	38.95	5,434,194	-0.48(-1.21%)
Apr 28, 2016	39.29	39.77	39.07	39.43	4,380,870	+0.06(+0.15%)
Apr 27, 2016	39.12	39.79	39.08	39.37	7,574,628	+0.37(+0.94%)
Apr 26, 2016	41.49	41.84	38.84	39.00	15,030,950	-1.83(-4.49%)
Apr 25, 2016	39.97	40.92	39.68	40.84	7,037,210	+0.95(+2.39%)
Apr 22, 2016	39.89	40.51	39.78	39.89	3,682,552	-0.03(-0.07%)
Apr 21, 2016	39.77	40.25	37.99	39.92	4,168,350	+0.10(+0.25%)
Apr 20, 2016	39.63	40.48	39.34	39.82	6,201,434	+0.30(+0.77%)
Apr 19, 2016	39.03	39.53	38.69	39.51	8,790,603	+0.59(+1.52%)
Apr 18, 2016	38.80	39.28	38.67	38.92	8,240,448	-0.04(-0.10%)
Apr 15, 2016	38.67	39.18	38.56	38.96	6,142,500	+0.48(+1.24%)
Apr 14, 2016	38.49	38.67	38.12	38.49	2,085,635	-0.04(-0.10%)
Apr 13, 2016	38.80	39.02	38.34	38.53	2,675,481	-0.04(-0.10%)
Apr 12, 2016	38.28	38.86	38.13	38.57	3,333,387	+0.25(+0.65%)
Apr 11, 2016	38.45	38.68	38.20	38.32	1,834,431	-0.06(-0.16%)
Apr 08, 2016	38.66	38.79	38.13	38.38	1,888,825	-0.12(-0.31%)
Apr 07, 2016	38.43	38.72	38.10	38.50	4,617,835	-0.28(-0.72%)
Apr 06, 2016	38.98	39.16	38.63	38.78	2,795,650	-0.04(-0.10%)
Apr 05, 2016	39.01	39.42	38.50	38.82	3,959,061	-0.52(-1.31%)
Apr 04, 2016	38.91	39.63	38.74	39.33	4,109,529	+0.30(+0.76%)
Apr 01, 2016	37.74	39.17	37.63	39.03	6,281,336	+1.05(+2.77%)
Mar 31, 2016	38.20	38.32	37.69	37.98	3,863,197	-0.14(-0.36%)
Mar 30, 2016	38.22	38.67	37.86	38.12	2,716,152	+0.01(+0.03%)
Mar 29, 2016	36.83	38.29	36.52	38.11	4,849,878	+1.38(+3.75%)
Mar 28, 2016	36.67	36.89	36.45	36.73	2,629,909	+0.04(+0.11%)
Mar 24, 2016	36.54	36.69	36.69	36.69	6,831,786	-0.07(-0.19%)
Mar 23, 2016	36.86	36.95	35.97	36.76	3,315,184	-0.21(-0.56%)
Mar 22, 2016	36.59	37.10	36.54	36.97	3,158,366	-0.07(-0.19%)
Mar 21, 2016	37.12	37.18	36.60	37.04	2,760,836	+0.42(+1.14%)
Mar 18, 2016	37.03	37.31	36.45	36.62	5,440,261	-0.23(-0.62%)
Mar 17, 2016	36.87	37.21	36.66	36.85	4,796,841	-0.02(-0.05%)
Mar 16, 2016	36.49	36.93	36.18	36.87	4,981,181	+0.41(+1.12%)
Mar 15, 2016	36.45	36.62	35.96	36.46	3,566,830	-0.32(-0.86%)
Mar 14, 2016	37.19	37.26	36.39	36.78	4,380,425	-0.65(-1.75%)
Mar 11, 2016	37.53	37.83	37.16	37.44	6,642,204	+0.18(+0.48%)
Mar 10, 2016	38.16	38.43	37.16	37.26	5,222,269	-0.62(-1.65%)
Mar 09, 2016	38.68	38.71	37.84	37.88	6,109,369	-0.74(-1.93%)
Mar 08, 2016	38.30	38.78	38.01	38.63	4,910,022	+0.31(+0.80%)
Mar 07, 2016	37.92	38.87	37.92	38.32	4,500,698	+0.16(+0.42%)
Mar 04, 2016	38.80	39.18	38.06	38.16	3,475,600	-0.49(-1.26%)
Mar 03, 2016	39.17	39.46	38.45	38.65	7,033,131	+0.20(+0.52%)
Mar 02, 2016	38.22	38.49	37.38	38.45	2,565,381	+0.12(+0.31%)
Mar 01, 2016	36.72	38.37	36.69	38.33	4,259,686	+1.54(+4.18%)
Feb 29, 2016	37.17	37.70	36.78	36.79	4,422,845	-0.37(-0.99%)
Feb 26, 2016	37.05	37.47	36.27	37.16	4,754,350	-0.88(-2.32%)
Feb 25, 2016	36.69	38.12	36.59	38.04	4,348,831	+1.57(+4.30%)
Feb 24, 2016	35.86	36.69	35.52	36.47	8,021,051	+0.58(+1.60%)
Feb 23, 2016	35.50	36.10	35.23	35.90	2,850,392	+0.37(+1.03%)
Feb 22, 2016	35.26	35.68	34.99	35.53	4,985,941	+0.87(+2.52%)
Feb 19, 2016	36.03	36.34	34.58	34.66	5,331,141	-1.67(-4.59%)
Feb 18, 2016	36.80	37.13	36.15	36.33	4,038,353	-0.22(-0.60%)
Feb 17, 2016	37.99	37.99	35.56	36.54	9,786,651	+0.40(+1.10%)
Feb 16, 2016	35.48	36.23	34.76	36.15	4,459,527	+1.33(+3.82%)
Feb 12, 2016	34.30	34.82	34.82	34.82	3,227,378	+1.07(+3.17%)
Feb 11, 2016	33.50	34.13	33.32	33.75	3,993,676	-0.54(-1.56%)
Feb 10, 2016	34.03	34.91	33.44	34.28	3,807,750	+0.67(+2.01%)
Feb 09, 2016	33.47	34.10	32.95	33.61	8,282,708	-0.07(-0.21%)
Feb 08, 2016	35.13	35.24	33.30	33.68	6,788,052	-1.69(-4.77%)
Feb 05, 2016	38.73	38.76	35.10	35.36	7,617,796	-3.01(-7.86%)
Feb 04, 2016	38.50	38.67	37.44	38.38	3,810,402	+0.36(+0.94%)
Feb 03, 2016	39.22	39.66	36.92	38.02	5,182,656	-0.92(-2.37%)
Feb 02, 2016	39.70	39.92	38.67	38.94	2,999,637	-1.31(-3.25%)
Feb 01, 2016	39.71	40.31	39.13	40.25	3,676,496	+0.44(+1.10%)
Jan 29, 2016	39.11	39.84	38.53	39.82	3,596,585	+1.47(+3.83%)
Jan 28, 2016	38.32	38.58	37.84	38.35	1,430,418	+0.17(+0.44%)
Jan 27, 2016	39.09	39.16	38.03	38.18	2,323,381	-0.92(-2.36%)
Jan 26, 2016	37.85	39.35	37.65	39.10	2,741,374	+1.53(+4.06%)
Jan 25, 2016	37.65	38.65	37.19	37.58	3,052,619	+0.04(+0.11%)
Jan 22, 2016	37.55	37.74	37.18	37.54	3,988,853	+0.74(+2.02%)
Jan 21, 2016	37.09	37.65	36.46	36.79	3,861,894	-0.26(-0.70%)
Jan 20, 2016	36.84	37.35	35.21	37.05	4,854,631	-0.29(-0.77%)
Jan 19, 2016	37.81	37.91	37.13	37.34	3,076,758	-0.14(-0.37%)
Jan 15, 2016	37.67	37.48	37.48	37.48	5,181,392	-1.59(-4.06%)
Jan 14, 2016	38.42	39.39	37.67	39.06	3,469,566	+0.54(+1.39%)
Jan 13, 2016	39.83	40.11	38.51	38.53	3,651,785	-1.20(-3.02%)
Jan 12, 2016	39.50	39.79	39.05	39.73	3,891,324	+0.38(+0.96%)
Jan 11, 2016	39.63	39.65	38.84	39.35	3,924,421	-0.20(-0.50%)
Jan 08, 2016	40.52	40.89	39.45	39.55	3,542,316	-0.62(-1.56%)
Jan 07, 2016	39.05	40.34	38.94	40.17	8,159,025	+0.46(+1.15%)
Jan 06, 2016	39.23	40.05	39.00	39.72	7,303,306	-0.17(-0.42%)
Jan 05, 2016	38.58	40.16	38.44	39.89	5,600,540	+1.26(+3.26%)
Jan 04, 2016	38.54	38.70	38.14	38.63	4,652,847	-0.17(-0.43%)
Dec 31, 2015	39.20	38.80	38.80	38.80	3,671,161	-0.61(-1.56%)
Dec 30, 2015	39.72	39.72	39.20	39.41	2,672,178	-0.38(-0.95%)
Dec 29, 2015	39.57	39.89	39.27	39.79	1,677,961	+0.34(+0.85%)
Dec 28, 2015	39.23	39.50	39.02	39.45	1,321,858	+0.11(+0.28%)
Dec 24, 2015	39.87	39.34	39.34	39.34	889,682	-0.46(-1.15%)
Dec 23, 2015	39.16	40.02	38.98	39.80	2,711,833	+0.86(+2.22%)
Dec 22, 2015	38.67	39.08	38.04	38.93	2,664,887	+0.28(+0.72%)
Dec 21, 2015	37.72	38.66	37.49	38.66	3,897,643	+1.08(+2.88%)
Dec 18, 2015	38.68	38.95	37.34	37.58	27,117,602	-1.30(-3.34%)
Dec 17, 2015	38.85	39.43	38.68	38.87	4,910,189	+0.07(+0.18%)
Dec 16, 2015	38.00	38.92	37.83	38.81	4,750,517	+0.96(+2.54%)
Dec 15, 2015	36.28	38.04	36.26	37.84	5,632,377	+1.63(+4.49%)
Dec 14, 2015	35.70	36.38	35.55	36.22	4,843,351	+0.52(+1.44%)
Dec 11, 2015	35.66	36.17	35.49	35.70	5,051,702	-0.34(-0.94%)
Dec 10, 2015	35.95	36.39	35.75	36.04	2,515,479	+0.27(+0.75%)
Dec 09, 2015	36.13	36.58	35.43	35.77	7,175,452	-0.81(-2.22%)
Dec 08, 2015	36.36	36.91	36.01	36.58	5,080,234	+0.30(+0.82%)
Dec 07, 2015	34.93	37.19	34.93	36.29	5,216,573	+1.13(+3.22%)
Dec 04, 2015	34.21	35.24	34.18	35.16	4,610,551	+0.88(+2.58%)
Dec 03, 2015	35.24	35.57	33.96	34.27	5,258,305	-1.15(-3.25%)
Dec 02, 2015	35.99	36.10	35.40	35.42	2,840,678	-0.46(-1.27%)
Dec 01, 2015	35.56	36.11	34.74	35.88	5,562,553	+0.67(+1.92%)
Nov 30, 2015	36.41	36.49	35.19	35.21	7,797,781	-1.38(-3.77%)
Nov 27, 2015	36.79	36.80	36.22	36.58	1,486,913	-0.08(-0.22%)
Nov 25, 2015	37.78	36.66	36.66	36.66	5,932,827	-1.41(-3.70%)
Nov 24, 2015	37.69	38.37	37.46	38.07	10,238,371	+0.36(+0.95%)
Nov 23, 2015	38.15	38.18	37.60	37.71	6,227,032	-0.41(-1.07%)
Nov 20, 2015	37.67	38.27	37.39	38.12	3,425,632	+0.70(+1.88%)
Nov 19, 2015	37.16	37.61	36.94	37.42	3,250,657	+0.41(+1.10%)
Nov 18, 2015	37.30	37.47	36.16	37.01	6,000,765	-0.82(-2.18%)
Nov 17, 2015	37.63	38.13	37.49	37.83	2,823,904	+0.28(+0.74%)
Nov 16, 2015	37.91	37.93	37.06	37.56	4,020,011	-0.84(-2.20%)
Nov 13, 2015	37.29	38.74	37.29	38.40	6,016,246	+0.74(+1.98%)
Nov 12, 2015	37.05	37.88	36.65	37.65	4,462,093	+0.57(+1.52%)
Nov 11, 2015	37.08	37.47	37.00	37.09	4,941,786	+0.37(+1.00%)
Nov 10, 2015	37.84	37.92	36.45	36.72	7,601,768	-1.52(-3.97%)
Nov 09, 2015	39.29	39.29	37.76	38.24	4,849,797	-0.55(-1.41%)
Nov 06, 2015	38.70	39.01	38.26	38.79	3,360,768	-0.33(-0.84%)
Nov 05, 2015	38.64	40.85	37.97	39.11	6,765,046	+0.58(+1.49%)
Nov 04, 2015	38.46	38.83	37.68	38.54	4,463,452	+0.20(+0.52%)
Nov 03, 2015	37.97	38.40	37.68	38.34	4,045,859	+0.37(+0.97%)
Nov 02, 2015	37.35	37.35	37.22	37.97	5,592,488	+0.40(+1.06%)
Oct 30, 2015	37.07	37.67	36.63	37.58	6,154,478	+0.41(+1.09%)
Oct 29, 2015	38.68	39.26	36.24	37.17	8,516,145	-1.81(-4.66%)
Oct 28, 2015	39.45	39.72	38.41	38.98	7,386,569	+0.29(+0.74%)

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.