Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	55.69	56.14	54.32	55.68	1,051,552	-1.15(-2.02%)
Aug 30, 2016	55.96	57.56	55.66	56.83	1,888,545	+1.74(+3.16%)
Aug 29, 2016	55.28	55.68	54.78	55.09	555,776	-0.18(-0.33%)
Aug 26, 2016	55.01	55.94	54.67	55.27	747,886	+0.14(+0.25%)
Aug 25, 2016	54.48	55.48	54.16	55.13	555,962	+0.44(+0.80%)
Aug 24, 2016	55.88	56.50	54.50	54.69	1,105,388	-0.75(-1.35%)
Aug 23, 2016	55.15	56.30	54.94	55.44	944,047	+0.27(+0.49%)
Aug 22, 2016	54.72	55.23	54.47	55.17	690,252	+0.14(+0.25%)
Aug 19, 2016	53.83	56.17	53.74	55.03	2,365,686	+1.95(+3.67%)
Aug 18, 2016	52.00	53.17	51.60	53.08	805,537	+1.12(+2.16%)
Aug 17, 2016	51.58	52.79	51.37	51.96	934,583	+0.41(+0.80%)
Aug 16, 2016	51.62	52.36	51.49	51.55	744,748	-0.43(-0.83%)
Aug 15, 2016	51.62	52.73	51.60	51.98	1,034,967	+0.22(+0.43%)
Aug 12, 2016	50.60	51.83	50.01	51.76	1,410,841	+1.26(+2.50%)
Aug 11, 2016	48.89	50.55	48.53	50.50	1,900,402	+2.01(+4.15%)
Aug 10, 2016	49.30	49.50	47.75	48.49	1,506,469	-0.68(-1.38%)
Aug 09, 2016	48.76	49.44	48.02	49.17	1,307,889	+0.28(+0.57%)
Aug 08, 2016	48.83	49.61	46.78	48.89	1,243,261	-0.05(-0.10%)
Aug 05, 2016	47.71	48.99	47.04	48.94	1,006,970	+1.85(+3.93%)
Aug 04, 2016	47.54	48.39	46.89	47.09	929,004	-0.26(-0.55%)
Aug 03, 2016	45.79	47.68	45.79	47.35	1,099,019	+1.30(+2.82%)
Aug 02, 2016	47.00	47.25	45.95	46.05	1,201,202	-1.19(-2.52%)
Aug 01, 2016	46.12	47.27	45.63	47.24	1,001,442	+0.57(+1.22%)
Jul 29, 2016	47.68	48.01	46.11	46.67	792,905	-1.06(-2.22%)
Jul 28, 2016	46.92	48.54	45.92	47.73	1,393,957	+0.89(+1.90%)
Jul 27, 2016	46.29	51.21	45.93	46.84	5,587,123	+3.11(+7.11%)
Jul 26, 2016	43.88	44.24	42.22	43.73	2,181,763	+0.17(+0.39%)
Jul 25, 2016	43.42	43.88	43.10	43.56	1,051,019	+0.36(+0.83%)
Jul 22, 2016	43.18	43.99	42.78	43.20	709,947	-0.27(-0.62%)
Jul 21, 2016	43.47	44.15	42.11	43.47	1,830,039	+0.05(+0.12%)
Jul 20, 2016	41.94	43.61	41.57	43.42	1,177,256	+1.47(+3.50%)
Jul 19, 2016	41.88	42.38	41.63	41.95	765,119	+0.00(+0.00%)
Jul 18, 2016	41.60	42.20	40.63	41.95	1,463,301	+0.81(+1.97%)
Jul 15, 2016	41.28	41.42	40.01	41.14	861,670	+0.21(+0.51%)
Jul 14, 2016	41.00	41.67	40.10	40.93	904,682	+0.24(+0.59%)
Jul 13, 2016	41.00	41.17	40.35	40.69	827,459	-0.33(-0.80%)
Jul 12, 2016	40.96	41.33	39.25	41.02	876,676	+0.39(+0.96%)
Jul 11, 2016	40.10	41.16	39.92	40.63	1,239,680	+1.08(+2.73%)
Jul 08, 2016	39.36	39.91	38.78	39.55	911,954	+0.77(+1.99%)
Jul 07, 2016	39.33	39.72	38.45	38.78	1,106,674	+2.17(+5.93%)
Jul 05, 2016	37.32	37.65	35.97	36.61	1,369,520	-1.17(-3.10%)
Jul 01, 2016	38.42	37.78	37.78	37.78	832,200	-0.82(-2.12%)
Jun 30, 2016	38.50	38.98	37.82	38.60	717,968	+0.24(+0.63%)
Jun 29, 2016	38.12	38.70	37.64	38.36	922,096	+0.76(+2.02%)
Jun 28, 2016	36.70	37.98	36.41	37.60	1,710,979	+1.35(+3.72%)
Jun 27, 2016	37.20	37.20	35.90	36.25	2,339,454	-1.46(-3.87%)
Jun 24, 2016	38.30	39.34	37.17	37.71	2,316,642	-2.41(-6.01%)
Jun 23, 2016	39.99	40.41	39.82	40.12	1,362,225	+0.74(+1.88%)
Jun 22, 2016	40.36	40.62	39.29	39.38	1,132,965	-0.88(-2.19%)
Jun 21, 2016	40.32	40.56	39.79	40.26	1,211,290	+0.49(+1.23%)
Jun 20, 2016	40.42	41.06	39.26	39.77	2,703,503	+0.16(+0.39%)
Jun 17, 2016	39.91	39.99	38.47	39.62	4,792,492	+0.02(+0.04%)
Jun 16, 2016	41.00	41.72	39.13	39.60	13,095,043	-8.40(-17.50%)
Jun 15, 2016	46.84	48.73	46.84	48.00	2,166,536	+1.76(+3.81%)
Jun 14, 2016	45.46	46.48	45.46	46.24	766,333	+0.51(+1.12%)
Jun 13, 2016	45.39	46.57	45.39	45.73	1,163,296	-0.01(-0.02%)
Jun 10, 2016	46.09	46.71	45.27	45.74	1,121,988	-1.10(-2.35%)
Jun 09, 2016	47.11	47.73	46.33	46.84	851,730	-0.67(-1.41%)
Jun 08, 2016	49.97	50.09	47.33	47.51	1,825,801	-2.33(-4.67%)
Jun 07, 2016	50.45	50.65	49.46	49.84	1,206,406	-0.84(-1.66%)
Jun 06, 2016	51.02	51.45	50.56	50.68	933,567	-0.12(-0.24%)
Jun 03, 2016	50.57	50.96	50.01	50.80	887,333	+0.29(+0.57%)
Jun 02, 2016	50.20	50.61	49.81	50.51	941,885	+0.16(+0.32%)

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.