Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	46.73	46.81	46.00	46.42	1,722,685	-0.16(-0.34%)
Aug 30, 2016	46.82	46.70	46.37	46.57	994,000	-0.25(-0.52%)
Aug 29, 2016	46.52	47.18	46.41	46.82	1,315,383	+0.38(+0.82%)
Aug 26, 2016	46.49	46.71	46.26	46.44	1,636,762	-0.07(-0.15%)
Aug 25, 2016	46.42	46.68	46.30	46.51	1,569,153	+0.09(+0.20%)
Aug 24, 2016	46.65	46.72	46.30	46.42	1,896,312	-0.20(-0.42%)
Aug 23, 2016	46.91	46.95	46.51	46.61	1,674,646	-0.02(-0.05%)
Aug 22, 2016	46.76	46.88	46.16	46.64	2,214,575	+0.03(+0.07%)
Aug 19, 2016	46.20	46.81	45.78	46.61	2,852,235	+0.35(+0.75%)
Aug 18, 2016	45.83	46.28	45.28	46.26	3,330,686	+0.61(+1.34%)
Aug 17, 2016	46.03	46.69	45.63	45.65	4,795,192	-0.90(-1.92%)
Aug 16, 2016	46.88	47.84	45.96	46.54	14,961,128	+3.07(+7.05%)
Aug 15, 2016	43.37	43.94	43.35	43.48	4,196,477	+0.13(+0.29%)
Aug 12, 2016	41.50	44.01	41.44	43.35	4,744,520	+0.10(+0.24%)
Aug 11, 2016	42.81	43.56	42.58	43.25	2,527,009	+0.71(+1.68%)
Aug 10, 2016	42.91	43.36	42.37	42.53	2,803,414	+0.08(+0.19%)
Aug 09, 2016	42.49	42.74	42.27	42.46	1,590,808	-0.09(-0.22%)
Aug 08, 2016	42.57	42.88	42.23	42.55	1,657,639	+0.17(+0.41%)
Aug 05, 2016	41.90	42.85	41.76	42.38	3,481,414	+1.32(+3.22%)
Aug 04, 2016	40.72	41.15	40.36	41.05	2,993,610	+0.32(+0.80%)
Aug 03, 2016	40.28	41.43	40.14	40.73	3,285,755	+0.84(+2.10%)
Aug 02, 2016	40.48	40.49	39.55	39.89	1,442,006	-0.39(-0.96%)
Aug 01, 2016	40.59	40.79	40.12	40.28	1,883,973	-0.35(-0.86%)
Jul 29, 2016	40.17	40.73	39.87	40.63	1,788,375	+0.43(+1.06%)
Jul 28, 2016	39.79	40.42	39.41	40.20	2,254,544	+0.44(+1.12%)
Jul 27, 2016	40.18	40.38	39.56	39.75	1,505,885	-0.40(-0.99%)
Jul 26, 2016	39.74	40.49	39.66	40.15	1,511,843	+0.18(+0.46%)
Jul 25, 2016	39.83	40.29	39.75	39.97	1,509,329	+0.07(+0.18%)
Jul 22, 2016	39.22	40.07	39.21	39.90	1,299,946	+0.45(+1.14%)
Jul 21, 2016	39.69	39.87	39.35	39.45	1,186,964	-0.24(-0.60%)
Jul 20, 2016	39.64	39.86	39.44	39.68	1,274,530	+0.21(+0.54%)
Jul 19, 2016	39.67	39.79	39.24	39.47	1,549,879	-0.25(-0.64%)
Jul 18, 2016	39.25	40.19	39.25	39.72	2,671,054	+0.64(+1.64%)
Jul 15, 2016	39.73	39.94	39.07	39.08	1,773,963	-0.50(-1.26%)
Jul 14, 2016	39.33	40.11	39.26	39.58	5,432,680	+1.02(+2.65%)
Jul 13, 2016	38.73	38.91	38.36	38.56	2,001,467	-0.06(-0.14%)
Jul 12, 2016	38.56	38.80	38.46	38.61	2,577,736	+0.22(+0.58%)
Jul 11, 2016	38.33	38.65	38.19	38.39	2,462,050	-0.02(-0.06%)
Jul 08, 2016	37.58	38.50	37.12	38.42	2,371,539	+1.29(+3.48%)
Jul 07, 2016	37.49	37.83	37.00	37.12	2,268,942	-0.40(-1.06%)
Jul 06, 2016	36.63	37.56	36.54	37.52	3,770,540	+0.77(+2.09%)
Jul 05, 2016	36.36	36.85	36.14	36.75	2,636,855	+0.25(+0.67%)
Jul 01, 2016	35.83	36.51	36.51	36.51	3,754,832	+0.82(+2.29%)
Jun 30, 2016	34.29	35.88	33.94	35.69	5,239,298	+1.40(+4.09%)
Jun 29, 2016	33.43	34.43	33.43	34.29	2,242,253	+1.41(+4.29%)
Jun 28, 2016	32.55	33.35	32.32	32.88	4,602,616	+1.14(+3.59%)
Jun 27, 2016	32.45	32.48	31.32	31.74	2,114,591	-0.97(-2.98%)
Jun 24, 2016	31.90	32.93	31.68	32.71	2,580,438	+0.40(+1.25%)
Jun 23, 2016	32.36	32.55	31.75	32.31	1,065,202	+0.24(+0.74%)
Jun 22, 2016	32.44	32.70	32.06	32.07	928,634	-0.30(-0.93%)
Jun 21, 2016	32.50	32.71	32.29	32.37	1,858,733	-0.02(-0.05%)
Jun 20, 2016	32.72	32.98	32.32	32.39	1,348,080	+0.13(+0.42%)
Jun 17, 2016	31.94	32.67	31.88	32.25	1,784,507	+0.19(+0.59%)
Jun 16, 2016	32.26	32.36	31.94	32.06	825,979	-0.28(-0.86%)
Jun 15, 2016	31.97	33.10	31.97	32.34	1,807,259	+0.41(+1.29%)
Jun 14, 2016	32.05	32.28	31.61	31.93	1,701,254	-0.13(-0.40%)
Jun 13, 2016	33.12	33.23	31.97	32.06	2,579,595	-1.07(-3.23%)
Jun 10, 2016	33.12	33.28	32.68	33.12	912,846	-0.48(-1.44%)
Jun 09, 2016	33.84	34.08	33.41	33.61	981,344	-0.38(-1.12%)
Jun 08, 2016	33.87	34.11	33.85	33.99	826,104	+0.14(+0.42%)
Jun 07, 2016	33.49	34.01	33.31	33.84	1,259,988	+0.42(+1.25%)
Jun 06, 2016	34.03	34.37	33.16	33.43	2,341,824	-0.60(-1.76%)
Jun 03, 2016	34.13	34.23	33.58	34.03	1,051,153	-0.10(-0.30%)
Jun 02, 2016	33.82	34.27	33.74	34.13	1,262,950	+0.17(+0.51%)

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.