Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2016		45.45	45.45	45.45	0	+0.41(+0.91%)
Sep 01, 2016	43.96	45.04	43.88	45.04	8,749,587	+1.16(+2.64%)
Aug 31, 2016	43.94	44.61	43.77	43.88	6,838,619	-0.15(-0.34%)
Aug 30, 2016	44.31	44.36	43.92	44.03	7,873,824	-0.28(-0.63%)
Aug 29, 2016	43.81	44.49	43.78	44.31	7,082,393	+0.42(+0.96%)
Aug 26, 2016	44.07	44.46	43.88	43.89	5,816,608	-0.21(-0.48%)
Aug 25, 2016	44.22	44.50	44.05	44.10	14,072,328	-0.17(-0.38%)
Aug 24, 2016	45.00	45.04	44.01	44.27	12,812,092	-0.79(-1.75%)
Aug 23, 2016	44.59	45.42	44.52	45.06	16,169,740	+0.62(+1.40%)
Aug 22, 2016	45.00	45.02	44.35	44.44	9,435,648	-0.59(-1.31%)
Aug 19, 2016	44.73	45.24	44.64	45.03	6,037,936	+0.04(+0.09%)
Aug 18, 2016	44.09	45.03	44.09	44.99	6,101,398	+0.67(+1.51%)
Aug 17, 2016	44.09	44.37	43.75	44.32	6,542,227	+0.19(+0.43%)
Aug 16, 2016	44.02	44.44	43.80	44.13	5,614,756	-0.19(-0.43%)
Aug 15, 2016	44.08	44.43	43.95	44.32	3,575,027	+0.22(+0.50%)
Aug 12, 2016	44.56	44.56	43.84	44.10	4,509,344	-0.65(-1.45%)
Aug 11, 2016	44.96	45.00	44.46	44.75	4,580,202	-0.05(-0.11%)
Aug 10, 2016	44.66	44.97	44.63	44.80	3,104,249	-0.13(-0.29%)
Aug 09, 2016	45.12	45.27	44.73	44.93	4,035,286	-0.40(-0.88%)
Aug 08, 2016	45.52	45.76	45.22	45.33	3,521,331	-0.19(-0.42%)
Aug 05, 2016	45.25	45.55	45.17	45.52	3,818,393	+0.68(+1.52%)
Aug 04, 2016	45.04	45.31	44.60	44.84	3,439,920	-0.28(-0.62%)
Aug 03, 2016	44.89	45.17	44.56	45.12	5,103,818	-0.11(-0.24%)
Aug 02, 2016	45.74	45.83	45.01	45.23	4,226,401	-0.69(-1.50%)
Aug 01, 2016	45.85	46.48	45.61	45.92	5,251,313	+0.00(+0.00%)
Jul 29, 2016	45.68	46.00	45.36	45.92	2,837,298	+0.21(+0.46%)
Jul 28, 2016	45.96	45.98	45.27	45.71	3,042,066	-0.55(-1.19%)
Jul 27, 2016	46.26	46.58	46.10	46.26	5,683,433	+0.19(+0.41%)
Jul 26, 2016	45.64	46.17	45.59	46.07	3,672,519	+0.40(+0.88%)
Jul 25, 2016	46.11	46.11	45.43	45.67	3,209,726	-0.47(-1.02%)
Jul 22, 2016	45.50	46.23	45.14	46.14	5,291,032	+0.61(+1.34%)
Jul 21, 2016	44.50	46.24	44.45	45.53	11,939,966	+1.21(+2.73%)
Jul 20, 2016	44.25	44.32	44.04	44.32	3,550,095	+0.13(+0.29%)
Jul 19, 2016	44.00	44.29	43.97	44.19	3,074,956	+0.07(+0.16%)
Jul 18, 2016	44.11	44.21	43.86	44.12	2,737,067	+0.14(+0.32%)
Jul 15, 2016	44.34	44.36	43.88	43.98	3,629,932	-0.15(-0.34%)
Jul 14, 2016	44.57	44.78	44.12	44.13	4,230,058	-0.07(-0.16%)
Jul 13, 2016	44.27	44.27	43.80	44.20	2,577,465	+0.09(+0.20%)
Jul 12, 2016	44.10	44.32	43.90	44.11	4,206,092	+0.23(+0.52%)
Jul 11, 2016	43.97	44.24	43.83	43.88	3,246,168	+0.04(+0.09%)
Jul 08, 2016	41.98	43.91	42.77	43.84	7,572,193	+1.07(+2.50%)
Jul 07, 2016	42.85	43.14	42.57	42.77	3,024,328	+0.07(+0.16%)
Jul 06, 2016	41.39	41.61	40.87	42.70	3,399,687	-0.09(-0.21%)
Jul 05, 2016	43.81	43.94	42.73	42.79	6,081,034	-1.31(-2.97%)
Jul 01, 2016	42.74	44.10	44.10	44.10	1,990,700	-0.16(-0.36%)
Jun 30, 2016	43.47	44.26	43.37	44.26	7,661,637	+1.03(+2.38%)
Jun 29, 2016	43.03	43.24	42.59	43.23	5,429,048	+0.76(+1.79%)
Jun 28, 2016	41.76	42.54	41.60	42.47	7,342,624	+1.14(+2.76%)
Jun 27, 2016	42.31	42.36	41.06	41.33	10,226,533	-1.40(-3.28%)
Jun 24, 2016	43.45	43.93	42.64	42.73	8,432,552	-2.26(-5.02%)
Jun 23, 2016	44.93	45.04	44.73	44.99	3,983,123	+0.60(+1.35%)
Jun 22, 2016	44.29	44.67	44.22	44.39	3,457,033	+0.19(+0.43%)
Jun 21, 2016	44.45	44.54	44.10	44.20	3,265,329	-0.23(-0.52%)
Jun 20, 2016	44.75	44.96	44.37	44.43	3,892,343	+0.20(+0.45%)
Jun 17, 2016	44.16	44.40	44.08	44.23	3,759,330	-0.02(-0.05%)
Jun 16, 2016	43.97	44.31	43.74	44.25	3,870,059	+0.11(+0.25%)
Jun 15, 2016	44.54	44.68	44.13	44.14	3,828,332	-0.36(-0.81%)
Jun 14, 2016	44.37	44.79	44.15	44.50	5,093,602	+0.07(+0.16%)
Jun 13, 2016	44.32	44.95	44.25	44.43	5,356,136	-0.03(-0.07%)
Jun 10, 2016	44.53	45.00	44.27	44.46	6,185,398	-0.43(-0.96%)
Jun 09, 2016	44.52	44.94	44.43	44.89	4,550,272	+0.25(+0.56%)
Jun 08, 2016	44.77	44.89	44.43	44.64	4,959,362	-0.21(-0.47%)
Jun 07, 2016	44.70	45.06	44.60	44.85	4,451,131	+0.21(+0.47%)
Jun 06, 2016	44.91	44.94	44.55	44.64	2,691,808	-0.07(-0.16%)
Jun 03, 2016	44.72	44.87	44.38	44.71	4,931,443	-0.26(-0.58%)
Jun 02, 2016	44.73	44.99	44.61	44.97	4,413,124	+0.22(+0.49%)
Jun 01, 2016	43.88	44.82	43.80	44.75	6,007,856	+0.60(+1.36%)
May 31, 2016	44.41	44.41	43.98	44.15	4,279,104	+0.05(+0.11%)
May 27, 2016	42.59	44.10	44.10	44.10	1,865,500	+0.05(+0.11%)
May 26, 2016	44.23	44.47	43.97	44.05	4,259,275	-0.16(-0.36%)
May 25, 2016	44.00	44.47	43.94	44.21	4,046,807	+0.33(+0.75%)
May 24, 2016	43.50	43.97	43.22	43.88	5,736,795	+1.14(+2.67%)
May 23, 2016	42.93	43.22	42.69	42.74	3,837,321	-0.19(-0.44%)
May 20, 2016	42.47	42.95	42.35	42.93	5,209,718	+0.60(+1.42%)
May 19, 2016	42.07	42.39	41.76	42.33	4,733,234	-0.07(-0.17%)
May 18, 2016	42.24	42.86	41.21	42.40	3,588,739	-0.10(-0.24%)
May 17, 2016	42.36	42.85	42.09	42.50	5,740,680	-0.09(-0.21%)
May 16, 2016	40.90	42.65	40.80	42.59	5,834,708	+1.78(+4.36%)
May 13, 2016	41.15	41.53	40.63	40.81	3,934,841	-0.51(-1.23%)
May 12, 2016	41.11	41.60	41.01	41.32	6,940,804	+0.32(+0.78%)
May 11, 2016	41.19	41.58	40.95	41.00	4,353,938	-0.18(-0.44%)
May 10, 2016	40.86	41.33	40.72	41.18	3,096,319	+0.43(+1.06%)
May 09, 2016	40.79	40.90	40.57	40.75	4,136,855	-0.04(-0.10%)
May 06, 2016	40.28	40.83	40.05	40.79	2,955,329	+0.29(+0.72%)
May 05, 2016	40.64	40.85	40.43	40.50	4,108,765	-0.10(-0.25%)
May 04, 2016	40.51	40.77	40.23	40.60	4,662,880	-0.26(-0.64%)
May 03, 2016	40.61	40.91	40.21	40.86	4,551,855	-0.24(-0.58%)
May 02, 2016	41.55	41.70	41.04	41.10	3,074,767	-0.30(-0.72%)
Apr 29, 2016	41.60	41.70	40.99	41.40	4,326,554	-0.52(-1.24%)
Apr 28, 2016	42.16	42.73	41.78	41.92	4,539,204	-0.58(-1.36%)
Apr 27, 2016	42.13	42.61	42.03	42.50	4,460,127	+0.29(+0.69%)
Apr 26, 2016	41.89	42.42	41.77	42.21	5,449,706	+0.53(+1.27%)
Apr 25, 2016	41.71	42.00	41.58	41.68	5,457,273	-0.25(-0.60%)
Apr 22, 2016	41.62	42.21	41.22	41.93	6,123,985	+0.35(+0.84%)
Apr 21, 2016	40.51	41.95	40.16	41.58	9,538,411	+1.85(+4.66%)
Apr 20, 2016	39.20	39.75	39.14	39.73	4,114,061	+0.53(+1.35%)
Apr 19, 2016	39.39	39.72	39.13	39.20	3,884,671	+0.06(+0.15%)
Apr 18, 2016	39.05	39.33	38.87	39.14	2,632,734	-0.03(-0.08%)
Apr 15, 2016	39.57	39.65	39.00	39.17	2,844,686	-0.35(-0.89%)
Apr 14, 2016	39.63	39.64	39.00	39.52	4,579,102	+0.06(+0.15%)
Apr 13, 2016	39.11	39.53	38.82	39.46	3,360,238	+0.75(+1.94%)
Apr 12, 2016	38.71	38.85	38.55	38.71	2,066,269	+0.16(+0.42%)
Apr 11, 2016	38.50	39.07	38.34	38.55	2,084,425	+0.12(+0.31%)
Apr 08, 2016	37.99	38.90	37.95	38.43	3,628,977	+0.60(+1.59%)
Apr 07, 2016	37.85	38.12	37.61	37.83	4,613,377	-0.19(-0.50%)
Apr 06, 2016	37.76	38.22	37.21	38.02	7,600,937	+0.13(+0.34%)
Apr 05, 2016	38.27	38.72	37.85	37.89	5,468,108	-0.87(-2.24%)
Apr 04, 2016	39.19	39.19	38.71	38.76	3,991,766	-0.39(-1.00%)

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.