Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.34	43.37	42.72	42.78	5,616,449	-0.64(-1.48%)
Aug 30, 2016	43.64	43.78	43.23	43.43	2,743,789	-0.21(-0.48%)
Aug 29, 2016	43.64	43.90	43.52	43.64	3,274,876	+0.00(+0.00%)
Aug 26, 2016	44.08	44.34	43.46	43.64	3,219,256	-0.29(-0.67%)
Aug 25, 2016	43.56	43.95	43.46	43.93	3,442,122	+0.16(+0.37%)
Aug 24, 2016	43.77	44.07	43.60	43.77	4,089,016	-0.07(-0.17%)
Aug 23, 2016	43.17	43.91	43.08	43.84	6,135,916	+0.86(+2.00%)
Aug 22, 2016	42.92	43.06	42.70	42.98	5,279,723	-0.05(-0.11%)
Aug 19, 2016	42.46	43.21	42.29	43.03	9,938,454	-1.37(-3.09%)
Aug 18, 2016	44.46	44.54	44.17	44.40	2,968,296	-0.19(-0.42%)
Aug 17, 2016	44.41	44.66	44.33	44.59	2,660,184	+0.27(+0.60%)
Aug 16, 2016	44.34	44.53	44.12	44.32	2,552,926	-0.11(-0.26%)
Aug 15, 2016	43.91	44.54	43.91	44.43	3,626,360	+0.60(+1.37%)
Aug 12, 2016	43.84	43.90	43.62	43.83	2,772,827	-0.05(-0.11%)
Aug 11, 2016	43.59	43.95	43.46	43.88	2,784,249	+0.48(+1.10%)
Aug 10, 2016	43.70	43.83	43.30	43.40	3,114,111	-0.34(-0.77%)
Aug 09, 2016	43.84	44.12	43.47	43.74	3,857,787	+0.02(+0.04%)
Aug 08, 2016	43.56	44.32	43.50	43.72	5,551,158	+0.42(+0.97%)
Aug 05, 2016	42.97	43.34	42.89	43.30	3,727,501	+0.61(+1.43%)
Aug 04, 2016	42.64	43.04	42.55	42.69	4,412,000	+0.10(+0.23%)
Aug 03, 2016	42.31	42.72	42.12	42.60	8,408,366	-0.10(-0.23%)
Aug 02, 2016	43.38	43.55	42.63	42.69	9,426,851	-2.21(-4.93%)
Aug 01, 2016	44.79	45.08	44.37	44.91	5,415,637	-0.10(-0.21%)
Jul 29, 2016	44.90	45.11	44.45	45.00	5,567,841	+0.06(+0.13%)
Jul 28, 2016	44.96	45.12	44.59	44.95	2,924,955	-0.17(-0.37%)
Jul 27, 2016	45.41	45.66	44.95	45.12	3,784,543	-0.11(-0.25%)
Jul 26, 2016	44.66	45.24	44.66	45.23	2,573,909	+0.46(+1.03%)
Jul 25, 2016	44.84	44.91	44.62	44.77	2,537,902	-0.16(-0.36%)
Jul 22, 2016	44.61	44.97	44.33	44.93	4,441,762	+0.26(+0.58%)
Jul 21, 2016	45.23	45.41	44.58	44.67	4,359,206	-0.56(-1.23%)
Jul 20, 2016	45.39	45.48	45.18	45.23	4,561,325	-0.13(-0.28%)
Jul 19, 2016	45.11	45.37	45.00	45.36	3,031,432	+0.12(+0.27%)
Jul 18, 2016	45.03	45.31	44.80	45.24	3,697,626	-0.03(-0.07%)
Jul 15, 2016	45.22	45.30	44.91	45.27	5,410,078	+0.14(+0.32%)
Jul 14, 2016	44.85	45.28	44.76	45.12	7,710,540	+0.66(+1.48%)
Jul 13, 2016	44.44	44.50	44.10	44.46	3,949,154	+0.16(+0.36%)
Jul 12, 2016	43.55	44.39	43.54	44.30	5,662,259	+0.92(+2.12%)
Jul 11, 2016	43.23	43.60	43.09	43.38	3,840,405	+0.36(+0.84%)
Jul 08, 2016	42.50	43.07	42.16	43.02	4,600,711	+0.86(+2.04%)
Jul 07, 2016	41.66	42.23	41.65	42.16	5,189,616	+0.56(+1.35%)
Jul 06, 2016	41.65	41.75	40.70	41.60	3,408,423	+0.50(+1.21%)
Jul 05, 2016	41.90	41.90	40.82	41.10	3,848,930	-0.93(-2.20%)
Jul 01, 2016	41.84	42.02	42.02	42.02	3,393,679	+0.03(+0.08%)
Jun 30, 2016	40.98	41.99	40.82	41.99	5,306,109	+1.21(+2.96%)
Jun 29, 2016	40.57	40.89	40.07	40.78	4,116,525	+0.75(+1.87%)
Jun 28, 2016	40.26	40.27	39.53	40.04	6,482,740	+0.40(+1.02%)
Jun 27, 2016	40.56	40.57	39.00	39.63	7,418,693	-1.29(-3.15%)
Jun 24, 2016	41.81	41.97	40.72	40.92	11,801,772	-2.29(-5.29%)
Jun 23, 2016	42.82	43.22	42.66	43.21	3,292,377	+0.87(+2.05%)
Jun 22, 2016	42.50	42.70	42.25	42.34	4,576,035	-0.45(-1.05%)
Jun 21, 2016	42.94	43.10	42.47	42.79	3,875,682	-0.17(-0.39%)
Jun 20, 2016	42.90	43.37	42.89	42.96	4,717,751	+0.74(+1.75%)
Jun 17, 2016	41.96	42.35	41.85	42.22	4,506,703	+0.26(+0.61%)
Jun 16, 2016	41.51	42.06	41.15	41.96	2,774,695	+0.13(+0.31%)
Jun 15, 2016	42.10	42.24	41.76	41.83	3,051,847	-0.05(-0.12%)
Jun 14, 2016	41.54	41.92	41.46	41.88	3,484,342	+0.31(+0.76%)
Jun 13, 2016	42.05	42.20	41.56	41.56	4,621,064	-0.89(-2.09%)
Jun 10, 2016	42.88	42.93	42.09	42.45	4,025,886	-0.69(-1.60%)
Jun 09, 2016	42.85	43.25	42.76	43.14	3,660,375	-0.19(-0.43%)
Jun 08, 2016	43.27	43.51	43.05	43.33	3,743,087	+0.23(+0.54%)
Jun 07, 2016	43.24	43.48	43.03	43.09	4,064,579	+0.04(+0.09%)
Jun 06, 2016	42.31	43.10	42.25	43.05	4,467,836	+0.95(+2.26%)
Jun 03, 2016	42.01	42.14	41.52	42.10	3,159,691	+0.05(+0.11%)
Jun 02, 2016	41.90	42.11	41.51	42.06	3,962,037	+0.06(+0.15%)

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.