Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	50.31	50.38	50.03	50.20	3,081,065	-0.20(-0.39%)
Aug 30, 2016	50.56	50.60	50.29	50.40	1,755,687	-0.09(-0.19%)
Aug 29, 2016	50.33	50.56	50.28	50.50	1,271,467	+0.22(+0.44%)
Aug 26, 2016	50.55	50.92	50.07	50.27	1,962,594	-0.21(-0.41%)
Aug 25, 2016	50.50	50.67	50.41	50.48	2,208,577	-0.11(-0.22%)
Aug 24, 2016	50.77	50.82	50.51	50.59	1,931,316	-0.19(-0.37%)
Aug 23, 2016	50.97	51.03	50.78	50.78	2,396,254	+0.10(+0.20%)
Aug 22, 2016	50.59	50.74	50.50	50.68	1,460,034	-0.06(-0.12%)
Aug 19, 2016	50.61	50.79	50.51	50.74	895,698	-0.19(-0.37%)
Aug 18, 2016	50.78	50.94	50.73	50.92	1,540,840	+0.18(+0.35%)
Aug 17, 2016	50.59	50.80	50.41	50.74	5,792,796	+0.05(+0.10%)
Aug 16, 2016	50.80	50.85	50.69	50.69	667,193	-0.21(-0.42%)
Aug 15, 2016	50.80	50.99	50.80	50.91	417,481	+0.21(+0.42%)
Aug 12, 2016	50.71	50.79	50.59	50.69	1,012,565	-0.09(-0.17%)
Aug 11, 2016	50.65	50.82	50.57	50.78	767,859	+0.33(+0.66%)
Aug 10, 2016	50.59	50.62	50.38	50.44	1,828,860	-0.03(-0.05%)
Aug 09, 2016	50.35	50.55	50.29	50.47	4,777,435	+0.28(+0.56%)
Aug 08, 2016	50.16	50.27	50.14	50.19	2,352,140	+0.08(+0.15%)
Aug 05, 2016	49.87	50.13	49.87	50.11	951,320	+0.32(+0.64%)
Aug 04, 2016	49.73	49.84	49.61	49.79	1,114,352	+0.18(+0.36%)
Aug 03, 2016	49.38	49.63	49.32	49.61	1,484,221	+0.05(+0.10%)
Aug 02, 2016	49.84	49.84	49.35	49.56	1,076,289	-0.31(-0.62%)
Aug 01, 2016	50.07	50.09	49.80	49.87	2,542,653	-0.16(-0.33%)
Jul 29, 2016	49.83	50.09	49.74	50.03	1,213,946	+0.28(+0.57%)
Jul 28, 2016	49.73	49.81	49.53	49.75	1,598,405	+0.03(+0.05%)
Jul 27, 2016	49.83	49.86	49.44	49.72	2,754,147	+0.07(+0.14%)
Jul 26, 2016	49.68	49.80	49.49	49.65	1,181,436	+0.09(+0.17%)
Jul 25, 2016	49.71	49.74	49.44	49.57	1,448,895	-0.13(-0.26%)
Jul 22, 2016	49.64	49.71	49.52	49.70	1,136,565	+0.15(+0.31%)
Jul 21, 2016	49.62	49.74	49.43	49.54	1,017,307	-0.15(-0.29%)
Jul 20, 2016	49.58	49.76	49.50	49.69	602,725	+0.28(+0.57%)
Jul 19, 2016	49.42	49.47	49.29	49.41	1,578,271	-0.23(-0.47%)
Jul 18, 2016	49.47	49.69	49.43	49.64	2,117,181	+0.15(+0.31%)
Jul 15, 2016	49.64	49.68	49.39	49.48	2,102,394	-0.10(-0.21%)
Jul 14, 2016	49.65	49.75	49.57	49.59	5,944,617	+0.30(+0.61%)
Jul 13, 2016	49.42	49.47	49.17	49.29	1,624,712	-0.02(-0.03%)
Jul 12, 2016	49.20	49.43	49.18	49.30	1,943,726	+0.47(+0.97%)
Jul 11, 2016	48.76	48.94	48.71	48.83	1,952,566	+0.42(+0.87%)
Jul 08, 2016	48.09	48.47	47.68	48.41	1,389,188	+0.73(+1.53%)
Jul 07, 2016	47.88	48.05	47.52	47.68	2,486,132	-0.03(-0.07%)
Jul 05, 2016	47.91	47.97	47.57	47.72	1,584,865	-0.60(-1.24%)
Jul 01, 2016	48.21	48.32	48.32	48.32	1,710,076	+0.10(+0.21%)
Jun 30, 2016	47.73	48.22	47.56	48.21	4,606,261	+0.64(+1.35%)
Jun 29, 2016	47.23	47.64	47.19	47.57	2,020,553	+0.88(+1.89%)
Jun 28, 2016	46.38	46.70	46.23	46.69	2,336,682	+0.99(+2.18%)
Jun 27, 2016	46.15	46.15	45.38	45.69	4,177,825	-0.87(-1.86%)
Jun 24, 2016	46.64	47.50	46.50	46.56	6,275,147	-2.65(-5.38%)
Jun 23, 2016	48.88	49.23	48.74	49.21	1,333,199	+0.89(+1.85%)
Jun 22, 2016	48.51	48.67	48.29	48.32	1,979,176	-0.05(-0.10%)
Jun 21, 2016	48.31	48.56	48.19	48.37	1,473,707	+0.23(+0.47%)
Jun 20, 2016	48.31	48.46	48.10	48.14	1,411,052	+0.67(+1.41%)
Jun 17, 2016	47.46	47.57	47.17	47.47	2,574,357	+0.13(+0.27%)
Jun 16, 2016	46.83	47.40	46.55	47.34	2,039,184	+0.03(+0.07%)
Jun 15, 2016	47.34	47.59	47.22	47.31	3,252,702	+0.14(+0.31%)
Jun 14, 2016	47.26	47.42	46.92	47.16	4,075,903	-0.32(-0.68%)
Jun 13, 2016	47.61	47.93	47.45	47.49	1,375,600	-0.51(-1.06%)
Jun 10, 2016	48.26	48.29	47.88	47.99	1,581,793	-0.85(-1.75%)
Jun 09, 2016	48.82	48.91	48.70	48.85	1,037,675	-0.36(-0.72%)
Jun 08, 2016	49.12	49.25	49.07	49.20	1,085,984	+0.19(+0.38%)
Jun 07, 2016	48.97	49.15	48.97	49.02	1,713,572	+0.19(+0.40%)
Jun 06, 2016	48.64	48.92	48.64	48.82	1,160,629	+0.30(+0.61%)
Jun 03, 2016	48.42	48.59	48.19	48.53	1,075,277	+0.14(+0.28%)
Jun 02, 2016	48.11	48.40	48.05	48.39	1,444,584	+0.08(+0.18%)

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.