Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.37	45.85	45.09	45.31	99,150	-0.23(-0.50%)
Aug 30, 2016	45.64	45.75	43.71	45.53	77,078	-0.06(-0.14%)
Aug 29, 2016	45.76	45.85	45.48	45.60	50,122	-0.03(-0.06%)
Aug 26, 2016	45.67	45.96	45.32	45.63	93,460	+0.03(+0.06%)
Aug 25, 2016	45.42	45.78	45.35	45.60	83,514	-0.15(-0.34%)
Aug 24, 2016	45.65	45.93	44.63	45.75	141,154	+0.21(+0.46%)
Aug 23, 2016	45.93	46.01	45.43	45.54	82,930	-0.08(-0.18%)
Aug 22, 2016	44.97	45.66	44.56	45.63	327,398	+0.63(+1.40%)
Aug 19, 2016	44.29	45.02	44.22	45.00	143,917	+0.73(+1.65%)
Aug 18, 2016	43.69	44.30	43.49	44.27	147,973	+0.46(+1.04%)
Aug 17, 2016	43.49	44.28	43.24	43.81	142,826	+0.06(+0.15%)
Aug 16, 2016	44.09	44.12	43.71	43.75	120,686	-0.29(-0.66%)
Aug 15, 2016	43.76	44.27	43.40	44.04	356,015	+0.48(+1.11%)
Aug 12, 2016	43.72	43.85	43.30	43.56	224,355	-0.16(-0.37%)
Aug 11, 2016	43.66	43.94	43.18	43.72	130,247	+0.06(+0.15%)
Aug 10, 2016	43.94	44.30	43.03	43.66	213,174	-0.09(-0.21%)
Aug 09, 2016	43.71	44.47	43.01	43.75	1,439,113	+0.58(+1.35%)
Aug 08, 2016	42.79	43.40	42.59	43.17	121,723	+0.16(+0.38%)
Aug 05, 2016	42.86	43.67	42.54	43.00	97,434	+0.54(+1.27%)
Aug 04, 2016	42.57	42.95	41.36	42.47	160,948	+0.05(+0.13%)
Aug 03, 2016	42.72	42.72	41.98	42.41	104,240	-0.37(-0.87%)
Aug 02, 2016	43.53	44.22	42.44	42.78	96,394	-0.76(-1.74%)
Aug 01, 2016	43.27	43.78	42.99	43.54	263,260	+0.35(+0.80%)
Jul 29, 2016	42.52	43.45	42.52	43.19	334,500	-0.26(-0.61%)
Jul 28, 2016	43.49	43.68	43.29	43.46	94,109	+0.04(+0.08%)
Jul 27, 2016	43.07	43.63	42.55	43.42	168,956	+0.52(+1.21%)
Jul 26, 2016	42.71	43.25	42.35	42.90	123,069	+0.28(+0.66%)
Jul 25, 2016	42.09	42.70	41.88	42.62	190,450	+0.46(+1.10%)
Jul 22, 2016	42.05	42.21	41.55	42.16	154,208	+0.23(+0.54%)
Jul 21, 2016	42.23	42.76	41.74	41.93	147,287	-0.42(-0.99%)
Jul 20, 2016	41.96	42.50	41.69	42.35	109,189	+0.34(+0.80%)
Jul 19, 2016	42.15	42.26	41.64	42.01	195,856	-0.10(-0.24%)
Jul 18, 2016	41.81	42.39	41.47	42.11	129,216	+0.30(+0.72%)
Jul 15, 2016	41.66	44.12	40.82	41.81	113,420	+0.46(+1.10%)
Jul 14, 2016	41.89	42.11	41.34	41.35	141,598	-0.29(-0.70%)
Jul 13, 2016	41.89	42.23	41.12	41.65	141,879	-0.08(-0.20%)
Jul 12, 2016	41.07	41.81	40.94	41.73	113,742	+1.07(+2.64%)
Jul 11, 2016	40.23	40.76	39.97	40.65	151,181	+0.69(+1.73%)
Jul 08, 2016	39.97	40.06	39.60	39.96	227,139	+0.40(+1.01%)
Jul 07, 2016	39.87	40.15	39.34	39.56	140,583	+0.15(+0.39%)
Jul 05, 2016	40.25	40.25	39.08	39.41	87,363	-0.80(-1.99%)
Jul 01, 2016	40.06	40.21	40.21	40.21	101,241	+0.28(+0.71%)
Jun 30, 2016	39.52	39.52	39.11	39.92	139,768	+0.54(+1.36%)
Jun 29, 2016	40.18	40.29	39.19	39.39	148,972	-0.47(-1.19%)
Jun 28, 2016	39.13	40.51	39.13	39.86	194,076	+1.08(+2.79%)
Jun 27, 2016	39.89	39.89	38.50	38.78	244,670	-1.61(-3.99%)
Jun 24, 2016	39.94	40.61	39.34	40.39	250,858	-1.02(-2.46%)
Jun 23, 2016	41.96	42.29	41.24	41.41	157,549	+0.66(+1.63%)
Jun 22, 2016	40.49	40.84	40.13	40.74	182,031	+0.14(+0.34%)
Jun 21, 2016	40.93	41.22	40.31	40.61	213,131	-0.61(-1.48%)
Jun 20, 2016	41.90	42.72	41.19	41.22	279,013	-0.22(-0.53%)
Jun 17, 2016	40.95	41.68	40.09	41.44	993,567	+1.19(+2.96%)
Jun 16, 2016	38.69	40.39	38.27	40.24	382,078	+1.45(+3.73%)
Jun 15, 2016	38.67	39.28	38.61	38.80	360,011	+0.28(+0.73%)
Jun 14, 2016	38.26	38.67	37.69	38.52	672,689	+0.10(+0.26%)
Jun 13, 2016	38.29	38.88	38.13	38.42	429,947	-0.18(-0.47%)
Jun 10, 2016	38.70	38.89	38.31	38.60	3,328,552	-0.16(-0.42%)
Jun 09, 2016	39.72	39.72	37.73	38.76	1,065,670	-1.04(-2.61%)
Jun 08, 2016	43.86	43.86	39.36	39.80	1,298,223	-5.02(-11.20%)
Jun 07, 2016	43.53	45.12	43.31	44.82	110,706	+1.10(+2.52%)
Jun 06, 2016	43.28	43.82	43.02	43.71	183,315	+0.40(+0.92%)
Jun 03, 2016	43.40	43.60	42.87	43.32	92,197	-0.12(-0.27%)
Jun 02, 2016	43.20	43.70	43.20	43.43	116,992	+0.00(+0.00%)

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.