Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.54	45.97	45.47	45.67	74,545	+0.02(+0.05%)
Aug 30, 2016	45.92	45.94	45.59	45.65	7,650	-0.32(-0.69%)
Aug 29, 2016	45.35	46.00	45.33	45.97	16,022	+1.27(+2.84%)
Aug 26, 2016	45.79	46.15	44.57	44.70	17,930	-0.54(-1.20%)
Aug 25, 2016	45.34	45.57	45.17	45.24	22,035	-0.47(-1.02%)
Aug 24, 2016	45.91	45.91	45.43	45.71	14,615	-0.16(-0.34%)
Aug 23, 2016	45.78	46.16	45.73	45.87	19,348	+0.09(+0.19%)
Aug 22, 2016	45.60	46.14	45.32	45.78	20,798	+0.55(+1.22%)
Aug 19, 2016	46.07	46.07	44.75	45.23	22,885	-0.30(-0.67%)
Aug 18, 2016	45.43	45.64	45.05	45.53	95,773	+0.18(+0.40%)
Aug 17, 2016	45.27	45.40	44.84	45.35	11,748	+0.20(+0.45%)
Aug 16, 2016	45.05	45.28	44.78	45.15	25,221	+0.09(+0.20%)
Aug 15, 2016	45.85	45.85	45.05	45.06	11,977	-1.09(-2.36%)
Aug 12, 2016	46.08	46.41	45.68	46.15	11,270	+1.03(+2.28%)
Aug 11, 2016	45.85	45.85	45.12	45.12	8,069	-0.79(-1.73%)
Aug 10, 2016	45.84	46.24	45.84	45.91	2,575	+0.17(+0.38%)
Aug 09, 2016	45.07	45.74	45.07	45.74	14,749	+0.99(+2.22%)
Aug 08, 2016	44.44	44.98	44.25	44.75	17,400	+0.16(+0.35%)
Aug 05, 2016	45.39	45.39	44.59	44.59	6,559	-0.95(-2.08%)
Aug 04, 2016	45.66	46.12	45.53	45.54	28,590	+0.45(+1.01%)
Aug 03, 2016	44.99	45.12	44.67	45.09	16,467	-0.23(-0.52%)
Aug 02, 2016	45.40	45.46	44.16	45.32	18,912	-0.37(-0.81%)
Aug 01, 2016	45.86	46.30	45.61	45.69	15,545	-1.13(-2.42%)
Jul 29, 2016	46.22	46.92	46.19	46.83	50,586	+0.76(+1.65%)
Jul 28, 2016	45.77	46.24	45.62	46.06	6,826	-0.19(-0.41%)
Jul 27, 2016	45.51	46.25	45.51	46.25	18,029	+1.08(+2.38%)
Jul 26, 2016	45.56	45.56	44.75	45.18	9,405	+0.17(+0.38%)
Jul 25, 2016	45.64	45.64	44.89	45.01	14,956	+0.04(+0.09%)
Jul 22, 2016	44.35	45.33	44.35	44.96	10,664	+0.08(+0.17%)
Jul 21, 2016	43.97	44.89	43.88	44.89	18,596	+0.06(+0.14%)
Jul 20, 2016	44.77	44.82	44.49	44.82	10,402	-0.40(-0.88%)
Jul 19, 2016	45.10	45.35	44.83	45.22	16,312	+0.54(+1.21%)
Jul 18, 2016	45.12	45.23	44.50	44.68	17,950	-0.14(-0.31%)
Jul 15, 2016	45.17	45.19	44.62	44.82	62,058	-0.78(-1.72%)
Jul 14, 2016	45.50	45.89	45.26	45.60	32,627	-1.28(-2.74%)
Jul 13, 2016	46.32	47.11	46.32	46.89	45,843	+1.03(+2.24%)
Jul 12, 2016	45.90	46.58	45.63	45.86	83,816	-1.85(-3.88%)
Jul 11, 2016	49.09	49.09	47.39	47.71	33,454	-0.57(-1.19%)
Jul 08, 2016	47.85	48.30	47.52	48.28	27,853	+0.76(+1.60%)
Jul 07, 2016	47.70	47.98	47.12	47.52	29,860	-0.09(-0.19%)
Jul 06, 2016	48.04	48.04	47.23	47.61	77,081	+0.01(+0.03%)
Jul 05, 2016	47.16	47.87	47.14	47.60	120,855	+1.21(+2.60%)
Jul 01, 2016	46.34	46.39	46.39	46.39	334,104	+1.52(+3.38%)
Jun 30, 2016	44.84	45.56	44.63	44.88	63,296	+0.15(+0.33%)
Jun 29, 2016	45.40	45.74	44.59	44.73	64,404	-0.60(-1.32%)
Jun 28, 2016	45.28	45.51	45.01	45.33	34,359	+0.14(+0.30%)
Jun 27, 2016	44.66	45.45	44.62	45.19	142,921	+2.24(+5.22%)
Jun 24, 2016	43.56	43.56	42.68	42.95	38,323	+1.99(+4.85%)
Jun 23, 2016	41.15	41.44	40.81	40.96	153,740	-0.85(-2.03%)
Jun 22, 2016	41.68	41.99	41.51	41.81	24,403	+0.04(+0.11%)
Jun 21, 2016	42.25	42.34	41.66	41.77	9,950	-0.27(-0.64%)
Jun 20, 2016	42.21	42.32	41.99	42.04	23,099	-0.86(-2.01%)
Jun 17, 2016	43.37	43.37	42.73	42.90	20,262	-0.68(-1.55%)
Jun 16, 2016	43.86	44.16	43.38	43.57	47,368	+0.57(+1.32%)
Jun 15, 2016	42.90	43.38	42.84	43.01	39,018	+0.25(+0.59%)
Jun 14, 2016	43.32	43.51	42.73	42.75	68,787	-0.11(-0.27%)
Jun 13, 2016	43.00	43.00	42.42	42.87	35,992	+0.23(+0.55%)
Jun 10, 2016	42.59	43.00	42.24	42.63	214,753	+0.67(+1.59%)
Jun 09, 2016	41.73	42.31	41.73	41.97	21,081	+0.48(+1.15%)
Jun 08, 2016	41.24	41.58	41.24	41.49	5,176	+0.37(+0.89%)
Jun 07, 2016	40.86	41.36	40.86	41.13	7,876	+0.27(+0.67%)
Jun 06, 2016	40.93	41.22	40.82	40.85	5,880	-0.50(-1.22%)
Jun 03, 2016	41.08	41.50	41.08	41.35	35,253	+0.98(+2.44%)
Jun 02, 2016	39.75	40.55	39.75	40.37	23,901	+0.69(+1.73%)

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.