Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	46.73	47.06	46.56	46.92	95,893	+0.14(+0.29%)
Aug 30, 2016	47.21	47.25	46.30	46.79	102,227	-0.34(-0.73%)
Aug 29, 2016	46.93	47.50	46.67	47.13	61,228	+0.23(+0.49%)
Aug 26, 2016	48.31	48.68	46.85	46.90	66,796	-1.36(-2.82%)
Aug 25, 2016	47.84	48.32	47.54	48.26	83,180	+0.21(+0.44%)
Aug 24, 2016	48.06	48.09	47.00	48.05	95,126	-0.14(-0.28%)
Aug 23, 2016	48.06	48.82	48.06	48.18	121,135	+0.00(+0.00%)
Aug 22, 2016	48.03	48.51	48.03	48.18	56,911	+0.15(+0.32%)
Aug 19, 2016	48.34	48.34	47.44	48.03	88,705	-0.43(-0.89%)
Aug 18, 2016	47.56	48.46	47.41	48.46	75,787	+1.00(+2.11%)
Aug 17, 2016	46.73	47.58	46.39	47.46	81,099	+0.54(+1.14%)
Aug 16, 2016	47.50	47.50	46.91	46.93	82,976	-0.65(-1.37%)
Aug 15, 2016	48.64	48.64	47.52	47.58	70,824	-0.80(-1.65%)
Aug 12, 2016	48.20	48.42	48.16	48.38	58,832	+0.26(+0.55%)
Aug 11, 2016	47.70	48.12	47.41	48.11	76,815	+0.45(+0.94%)
Aug 10, 2016	47.68	47.82	47.24	47.66	56,858	+0.03(+0.07%)
Aug 09, 2016	47.27	47.93	47.23	47.63	74,214	+0.20(+0.43%)
Aug 08, 2016	47.76	47.86	46.55	47.43	84,245	-0.36(-0.75%)
Aug 05, 2016	47.34	48.31	46.98	47.78	123,937	+0.50(+1.06%)
Aug 04, 2016	47.51	48.13	47.04	47.28	49,062	-0.25(-0.54%)
Aug 03, 2016	48.02	48.02	47.29	47.54	42,694	-0.51(-1.06%)
Aug 02, 2016	47.85	48.22	47.60	48.05	75,717	-0.07(-0.14%)
Aug 01, 2016	47.58	48.23	47.37	48.11	53,241	+0.42(+0.89%)
Jul 29, 2016	47.40	48.03	47.33	47.69	82,924	+0.19(+0.39%)
Jul 28, 2016	47.29	47.66	47.21	47.50	74,939	+0.06(+0.13%)
Jul 27, 2016	47.56	47.89	46.76	47.44	123,279	-0.40(-0.83%)
Jul 26, 2016	48.15	48.15	47.46	47.84	74,368	-0.18(-0.37%)
Jul 25, 2016	47.96	48.05	47.60	48.02	36,100	-0.13(-0.26%)
Jul 22, 2016	47.51	48.34	47.51	48.15	52,751	+0.49(+1.03%)
Jul 21, 2016	47.54	47.79	47.27	47.66	86,376	-0.09(-0.20%)
Jul 20, 2016	47.65	47.85	47.37	47.75	59,800	-0.03(-0.07%)
Jul 19, 2016	47.94	47.99	47.34	47.78	80,436	+0.01(+0.02%)
Jul 18, 2016	47.96	48.21	47.56	47.77	46,838	-0.04(-0.09%)
Jul 15, 2016	47.90	48.15	47.55	47.82	68,395	+0.14(+0.29%)
Jul 14, 2016	47.88	48.34	47.60	47.68	87,483	-0.36(-0.74%)
Jul 13, 2016	47.78	48.26	47.51	48.04	88,842	+0.55(+1.16%)
Jul 12, 2016	48.03	48.24	47.23	47.49	172,694	-0.68(-1.41%)
Jul 11, 2016	48.12	48.36	47.64	48.17	117,944	-0.16(-0.33%)
Jul 08, 2016		48.39	47.64	48.33	107,920	+0.69(+1.44%)
Jul 07, 2016	48.70	48.70	47.52	47.64	72,950	-0.75(-1.54%)
Jul 05, 2016	48.12	48.70	47.85	48.39	118,641	+0.55(+1.15%)
Jul 01, 2016		47.83	47.83	47.83	0	-0.17(-0.35%)
Jun 30, 2016	46.87	48.02	46.54	48.00	118,361	+1.13(+2.40%)
Jun 29, 2016	47.18	47.51	46.74	46.87	78,486	+0.02(+0.04%)
Jun 28, 2016	47.24	47.38	46.63	46.86	120,286	-0.24(-0.50%)
Jun 27, 2016	46.30	47.32	46.20	47.10	117,064	+0.77(+1.67%)
Jun 24, 2016	45.86	46.94	45.37	46.32	783,467	-0.09(-0.20%)
Jun 23, 2016	46.08	46.46	45.81	46.42	108,054	+0.42(+0.90%)
Jun 22, 2016	46.26	46.61	45.92	46.00	113,801	-0.42(-0.90%)
Jun 21, 2016	46.46	46.65	46.19	46.42	148,866	-0.14(-0.29%)
Jun 20, 2016	46.55	46.76	45.82	46.55	122,130	+0.09(+0.18%)
Jun 17, 2016	46.50	46.78	45.68	46.47	250,426	-0.24(-0.51%)
Jun 16, 2016	46.49	46.94	46.37	46.70	122,775	+0.23(+0.49%)
Jun 15, 2016	47.29	47.32	46.01	46.48	109,491	-0.61(-1.30%)
Jun 14, 2016	46.70	47.44	46.46	47.09	121,221	+0.37(+0.80%)
Jun 13, 2016	47.07	47.28	46.59	46.71	93,100	-0.20(-0.43%)
Jun 10, 2016	46.48	47.05	46.16	46.92	109,465	+0.52(+1.12%)
Jun 09, 2016	45.86	46.48	45.69	46.40	90,974	+0.48(+1.05%)
Jun 08, 2016	44.95	46.02	44.95	45.91	84,266	+0.95(+2.12%)
Jun 07, 2016	44.78	45.25	44.64	44.96	106,596	+0.37(+0.82%)
Jun 06, 2016	44.26	44.90	44.12	44.60	100,779	+0.24(+0.54%)
Jun 03, 2016	43.85	44.60	43.45	44.36	75,285	+0.82(+1.87%)
Jun 02, 2016	43.77	43.77	42.81	43.55	98,926	-0.16(-0.37%)

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.