Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	50.42	50.50	49.33	49.97	5,896,245	-0.61(-1.20%)
Aug 30, 2016	52.19	52.46	50.42	50.57	6,546,170	-0.69(-1.34%)
Aug 29, 2016	50.38	51.49	50.14	51.26	2,214,650	+0.67(+1.32%)
Aug 26, 2016	50.91	50.99	50.29	50.60	2,341,389	-0.19(-0.38%)
Aug 25, 2016	50.61	51.25	50.61	50.79	2,430,994	-0.11(-0.21%)
Aug 24, 2016	50.63	51.39	50.61	50.90	3,920,969	+0.09(+0.17%)
Aug 23, 2016	49.86	50.83	49.53	50.81	3,678,974	+1.01(+2.03%)
Aug 22, 2016	49.63	49.80	49.20	49.80	3,610,404	+0.16(+0.33%)
Aug 19, 2016	48.67	49.72	48.67	49.63	4,847,618	+0.54(+1.10%)
Aug 18, 2016	48.14	49.18	47.93	49.10	5,471,628	+1.12(+2.33%)
Aug 17, 2016	48.24	48.48	47.91	47.98	2,529,964	-0.27(-0.56%)
Aug 16, 2016	48.72	48.80	48.23	48.25	4,044,284	-0.04(-0.08%)
Aug 15, 2016	48.48	48.70	48.21	48.29	2,125,372	-0.14(-0.30%)
Aug 12, 2016	48.01	48.59	47.91	48.44	1,423,336	+0.04(+0.08%)
Aug 11, 2016	48.38	48.54	48.18	48.39	1,786,784	+0.20(+0.42%)
Aug 10, 2016	48.74	48.85	48.07	48.19	3,037,051	-0.55(-1.13%)
Aug 09, 2016	48.50	49.06	48.50	48.74	2,466,120	+0.30(+0.62%)
Aug 08, 2016	48.54	48.82	48.35	48.44	2,549,169	+0.07(+0.15%)
Aug 05, 2016	48.18	48.54	47.98	48.37	2,349,102	+0.44(+0.92%)
Aug 04, 2016	47.75	48.34	47.75	47.92	2,405,781	-0.05(-0.10%)
Aug 03, 2016	47.60	48.16	47.60	47.97	3,378,357	+0.20(+0.41%)
Aug 02, 2016	49.23	49.45	47.76	47.77	4,608,552	-1.62(-3.28%)
Aug 01, 2016	48.69	49.66	48.69	49.40	4,328,655	-0.33(-0.67%)
Jul 29, 2016	49.61	49.84	49.30	49.73	2,330,766	+0.01(+0.01%)
Jul 28, 2016	49.59	49.96	49.31	49.72	2,130,147	+0.14(+0.27%)
Jul 27, 2016	49.77	49.85	49.15	49.59	3,500,126	+0.06(+0.12%)
Jul 26, 2016	49.10	49.74	49.10	49.53	3,122,587	+0.15(+0.30%)
Jul 25, 2016	49.18	49.76	49.10	49.38	4,189,371	+0.62(+1.27%)
Jul 22, 2016	48.17	48.99	48.07	48.76	2,874,273	+0.59(+1.22%)
Jul 21, 2016	47.54	48.93	47.37	48.17	6,113,761	+0.50(+1.06%)
Jul 20, 2016	46.71	47.99	46.56	47.67	5,791,027	+1.17(+2.52%)
Jul 19, 2016	46.73	47.23	45.83	46.49	13,433,268	+3.86(+9.05%)
Jul 18, 2016	42.56	42.93	42.34	42.64	8,047,014	+0.34(+0.81%)
Jul 15, 2016	41.78	42.47	41.45	42.30	2,853,403	+0.70(+1.69%)
Jul 14, 2016	41.88	42.10	41.56	41.59	1,891,027	+0.05(+0.13%)
Jul 13, 2016	41.78	41.83	41.07	41.54	2,812,287	-0.13(-0.31%)
Jul 12, 2016	41.03	41.76	40.78	41.67	3,140,040	+1.08(+2.65%)
Jul 11, 2016	40.40	40.99	40.40	40.59	2,627,872	+0.27(+0.66%)
Jul 08, 2016	39.85	40.39	39.47	40.33	2,784,437	+0.85(+2.16%)
Jul 07, 2016	39.30	39.71	38.86	39.47	1,904,367	+0.43(+1.10%)
Jul 06, 2016	38.54	39.15	38.22	39.05	2,220,098	+0.48(+1.25%)
Jul 05, 2016	39.10	39.33	38.34	38.56	2,064,708	-0.97(-2.45%)
Jul 01, 2016	39.15	39.53	39.53	39.53	2,596,648	+0.54(+1.38%)
Jun 30, 2016	38.87	39.02	38.30	38.99	2,588,424	+0.35(+0.92%)
Jun 29, 2016	38.82	38.93	38.52	38.64	1,811,747	+0.27(+0.71%)
Jun 28, 2016	38.69	38.77	37.99	38.36	2,255,157	+0.65(+1.73%)
Jun 27, 2016	39.69	39.69	37.56	37.71	4,605,983	-2.18(-5.47%)
Jun 24, 2016	41.10	41.38	39.88	39.89	4,745,404	-2.46(-5.81%)
Jun 23, 2016	41.47	42.38	41.47	42.35	2,922,295	+0.93(+2.24%)
Jun 22, 2016	41.61	41.80	41.36	41.42	1,791,789	-0.13(-0.31%)
Jun 21, 2016	41.53	41.99	41.44	41.55	1,908,444	+0.14(+0.35%)
Jun 20, 2016	41.40	41.98	41.33	41.41	1,997,768	+0.34(+0.83%)
Jun 17, 2016	41.65	41.86	41.03	41.07	2,958,107	-0.55(-1.31%)
Jun 16, 2016	40.95	41.74	40.69	41.61	3,505,693	-0.25(-0.60%)
Jun 15, 2016	42.16	42.38	41.82	41.87	2,185,907	-0.05(-0.13%)
Jun 14, 2016	42.78	42.97	41.70	41.92	3,628,361	-0.87(-2.02%)
Jun 13, 2016	43.01	43.52	42.71	42.79	3,302,381	-0.29(-0.66%)
Jun 10, 2016	43.38	43.56	42.97	43.07	2,067,631	-0.54(-1.23%)
Jun 09, 2016	43.31	43.85	43.31	43.61	2,670,932	-0.12(-0.28%)
Jun 08, 2016	43.61	44.50	43.61	43.73	5,193,783	+0.14(+0.31%)
Jun 07, 2016	42.54	43.77	42.46	43.60	4,376,068	+0.97(+2.29%)
Jun 06, 2016	42.32	42.92	42.08	42.62	3,447,549	+0.32(+0.76%)
Jun 03, 2016	42.09	42.66	41.96	42.30	4,004,068	+0.04(+0.10%)
Jun 02, 2016	41.50	42.36	41.48	42.26	2,619,099	+0.35(+0.83%)

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.