Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	53.36	53.80	52.86	53.30	1,726,189	-0.29(-0.54%)
Aug 30, 2016	53.43	54.51	53.41	53.59	1,422,732	+0.16(+0.29%)
Aug 29, 2016	52.73	53.57	52.47	53.43	1,094,358	+0.64(+1.20%)
Aug 26, 2016	53.39	53.89	52.55	52.80	1,386,102	-0.38(-0.72%)
Aug 25, 2016	52.91	53.53	52.85	53.18	1,558,160	+0.30(+0.56%)
Aug 24, 2016	52.47	53.14	52.47	52.88	1,434,338	+0.24(+0.45%)
Aug 23, 2016	52.58	53.07	52.43	52.65	1,398,056	+0.33(+0.63%)
Aug 22, 2016	51.72	52.45	51.52	52.32	1,253,564	+0.23(+0.44%)
Aug 19, 2016	50.83	52.14	50.65	52.09	1,442,412	+1.15(+2.27%)
Aug 18, 2016	51.01	51.40	50.65	50.94	1,921,342	+0.10(+0.20%)
Aug 17, 2016	51.51	51.51	50.55	50.83	1,735,585	-0.56(-1.08%)
Aug 16, 2016	51.90	52.22	51.36	51.39	1,414,861	-0.43(-0.83%)
Aug 15, 2016	50.98	51.89	50.98	51.82	1,604,749	+0.96(+1.88%)
Aug 12, 2016	51.21	51.52	50.68	50.86	1,280,685	-0.42(-0.81%)
Aug 11, 2016	51.15	51.54	50.79	51.28	1,543,782	+0.38(+0.74%)
Aug 10, 2016	51.49	51.60	50.78	50.90	1,038,133	-0.51(-0.99%)
Aug 09, 2016	51.56	52.06	51.32	51.41	1,028,144	-0.05(-0.11%)
Aug 08, 2016	51.46	51.96	51.26	51.47	1,209,760	+0.15(+0.29%)
Aug 05, 2016	51.13	51.50	51.04	51.32	1,357,927	+0.46(+0.91%)
Aug 04, 2016	50.99	51.23	50.76	50.86	1,581,974	-0.11(-0.22%)
Aug 03, 2016	50.36	51.12	50.10	50.97	1,439,452	+0.63(+1.25%)
Aug 02, 2016	50.94	50.97	49.97	50.34	2,227,226	-0.83(-1.63%)
Aug 01, 2016	51.19	51.70	50.80	51.17	2,469,387	-0.04(-0.08%)
Jul 29, 2016	51.81	52.22	50.51	51.21	4,766,201	-4.04(-7.30%)
Jul 28, 2016	54.83	55.60	54.46	55.24	1,772,638	+0.04(+0.07%)
Jul 27, 2016	55.00	55.54	54.70	55.21	2,609,336	+0.26(+0.47%)
Jul 26, 2016	56.47	56.47	54.31	54.95	2,508,073	-1.66(-2.94%)
Jul 25, 2016	56.47	56.63	55.84	56.61	1,283,624	+0.14(+0.25%)
Jul 22, 2016	56.48	56.92	56.16	56.47	1,369,999	-0.07(-0.13%)
Jul 21, 2016	56.45	56.60	55.94	56.54	1,143,700	+0.09(+0.17%)
Jul 20, 2016	56.11	56.71	55.79	56.45	1,238,324	+0.39(+0.70%)
Jul 19, 2016	56.12	56.51	56.01	56.05	1,004,234	-0.47(-0.83%)
Jul 18, 2016	55.89	56.64	55.70	56.52	1,070,347	+0.51(+0.91%)
Jul 15, 2016	56.49	56.52	55.73	56.01	1,368,385	-0.27(-0.49%)
Jul 14, 2016	56.17	56.44	55.69	56.29	1,590,197	+0.75(+1.36%)
Jul 13, 2016	55.51	55.68	55.21	55.54	1,329,221	+0.30(+0.54%)
Jul 12, 2016	54.87	55.42	54.87	55.24	1,389,297	+0.99(+1.82%)
Jul 11, 2016	54.00	54.77	53.90	54.25	1,475,142	+0.46(+0.85%)
Jul 08, 2016	53.32	52.59	52.59	53.79	1,700,099	+1.20(+2.28%)
Jul 07, 2016	52.14	53.00	51.99	52.59	2,271,930	+0.71(+1.38%)
Jul 06, 2016	51.28	51.91	50.39	51.88	3,445,108	+0.35(+0.69%)
Jul 05, 2016	53.16	53.39	51.38	51.52	2,813,614	-1.99(-3.71%)
Jul 01, 2016	53.41	53.51	53.51	53.51	2,064,798	+0.20(+0.38%)
Jun 30, 2016	53.07	53.31	52.30	53.31	3,603,615	+0.46(+0.88%)
Jun 29, 2016	52.97	53.15	52.18	52.84	3,145,434	+0.63(+1.20%)
Jun 28, 2016	52.36	52.50	51.43	52.21	1,969,043	+0.55(+1.06%)
Jun 27, 2016	52.89	53.02	51.18	51.67	2,739,336	-2.04(-3.80%)
Jun 24, 2016	54.72	55.58	53.64	53.71	3,886,212	-3.61(-6.30%)
Jun 23, 2016	56.79	57.32	56.72	57.32	848,821	+1.12(+2.00%)
Jun 22, 2016	56.71	57.03	56.13	56.19	669,015	-0.38(-0.68%)
Jun 21, 2016	56.69	56.73	55.93	56.58	1,459,900	+0.08(+0.14%)
Jun 20, 2016	56.78	57.58	56.46	56.50	1,665,730	+0.46(+0.81%)
Jun 17, 2016	56.35	56.92	55.85	56.05	3,160,173	-0.24(-0.43%)
Jun 16, 2016	55.61	56.34	55.03	56.29	1,391,224	+0.02(+0.04%)
Jun 15, 2016	56.23	57.06	56.14	56.27	1,428,400	+0.19(+0.34%)
Jun 14, 2016	56.66	57.25	55.55	56.08	1,466,055	-0.89(-1.56%)
Jun 13, 2016	56.73	58.21	56.37	56.96	2,147,625	+0.09(+0.17%)
Jun 10, 2016	55.54	57.00	55.52	56.87	2,540,616	+0.87(+1.56%)
Jun 09, 2016	56.64	57.43	55.79	56.00	2,282,820	-1.44(-2.50%)
Jun 08, 2016	58.38	58.61	57.36	57.43	1,859,055	-0.73(-1.26%)
Jun 07, 2016	57.66	58.49	57.60	58.17	1,227,136	+0.50(+0.87%)
Jun 06, 2016	57.04	57.91	56.90	57.67	1,442,086	+0.90(+1.58%)
Jun 03, 2016	57.44	57.50	56.34	56.77	1,264,338	-0.73(-1.28%)
Jun 02, 2016	57.42	57.69	56.81	57.50	1,103,483	-0.16(-0.28%)

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.