Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	48.53	48.53	47.78	48.13	263,463	-0.42(-0.87%)
Aug 30, 2016	48.32	48.82	47.79	48.55	526,320	+0.28(+0.58%)
Aug 29, 2016	48.21	48.50	48.02	48.27	212,658	+0.23(+0.48%)
Aug 26, 2016	48.24	48.46	47.73	48.04	321,443	+0.00(+0.00%)
Aug 25, 2016	48.29	48.38	47.84	48.04	315,608	-0.23(-0.48%)
Aug 24, 2016	48.72	48.77	48.07	48.27	451,272	-0.49(-1.00%)
Aug 23, 2016	48.67	48.84	48.28	48.76	423,263	+0.25(+0.52%)
Aug 22, 2016	48.00	48.77	47.95	48.51	367,521	+0.35(+0.73%)
Aug 19, 2016	48.13	48.62	47.95	48.16	281,592	+0.03(+0.06%)
Aug 18, 2016	48.13	48.37	47.73	48.13	381,978	+0.03(+0.06%)
Aug 17, 2016	48.34	48.51	47.64	48.10	366,495	-0.14(-0.29%)
Aug 16, 2016	50.15	50.15	48.22	48.24	383,256	-1.89(-3.77%)
Aug 15, 2016	50.21	50.44	49.40	50.13	701,508	+0.00(+0.00%)
Aug 12, 2016	47.05	50.53	46.97	50.13	1,154,010	+2.82(+5.96%)
Aug 11, 2016	48.24	48.48	47.22	47.31	630,205	-0.88(-1.83%)
Aug 10, 2016	49.05	49.05	47.41	48.19	766,753	-1.42(-2.86%)
Aug 09, 2016	50.27	50.35	49.60	49.61	541,916	-0.51(-1.02%)
Aug 08, 2016	51.20	51.20	49.80	50.12	546,897	-1.26(-2.45%)
Aug 05, 2016	53.27	53.27	51.16	51.38	729,050	-1.59(-3.00%)
Aug 04, 2016	54.81	54.81	52.92	52.97	531,909	+0.77(+1.48%)
Aug 03, 2016	52.60	52.63	51.95	52.20	553,273	-0.55(-1.04%)
Aug 02, 2016	53.47	53.57	52.48	52.75	501,736	-0.84(-1.57%)
Aug 01, 2016	53.58	54.22	53.10	53.59	544,669	+0.09(+0.17%)
Jul 29, 2016	53.83	53.85	53.29	53.50	610,577	-0.31(-0.58%)
Jul 28, 2016	54.31	54.31	53.60	53.81	282,682	-0.62(-1.14%)
Jul 27, 2016	53.80	54.47	53.80	54.43	305,478	+0.64(+1.19%)
Jul 26, 2016	53.80	54.07	53.44	53.79	415,721	+0.05(+0.09%)
Jul 25, 2016	54.11	54.13	53.31	53.74	307,136	-0.44(-0.81%)
Jul 22, 2016	54.58	54.59	53.97	54.18	198,499	-0.27(-0.50%)
Jul 21, 2016	54.68	55.03	54.20	54.45	185,193	-0.36(-0.66%)
Jul 20, 2016	54.70	55.12	54.65	54.81	168,580	+0.31(+0.57%)
Jul 19, 2016	54.90	55.23	54.36	54.50	242,805	-0.64(-1.16%)
Jul 18, 2016	55.65	55.86	55.09	55.14	233,490	-0.37(-0.67%)
Jul 15, 2016	56.44	56.53	55.24	55.51	297,557	-0.87(-1.54%)
Jul 14, 2016	56.83	56.97	56.14	56.38	226,229	-0.09(-0.16%)
Jul 13, 2016	57.11	57.34	56.35	56.47	325,850	-0.28(-0.49%)
Jul 12, 2016	56.28	57.01	56.28	56.75	496,859	+0.66(+1.18%)
Jul 11, 2016	55.97	56.69	55.56	56.09	264,998	+0.26(+0.47%)
Jul 08, 2016	55.57	56.29	55.24	55.83	276,014	+0.59(+1.07%)
Jul 07, 2016	55.00	55.50	54.96	55.24	342,357	+0.29(+0.53%)
Jul 06, 2016	54.23	55.02	53.98	54.95	348,532	+0.66(+1.22%)
Jul 05, 2016	54.56	54.77	54.11	54.29	336,806	-0.43(-0.79%)
Jul 01, 2016	55.40	54.72	54.72	54.72	302,100	-0.68(-1.23%)
Jun 30, 2016	54.89	55.43	54.19	55.40	413,674	+0.67(+1.22%)
Jun 29, 2016	54.70	54.98	54.52	54.73	580,532	+0.61(+1.13%)
Jun 28, 2016	53.59	54.37	53.55	54.12	568,061	+0.89(+1.67%)
Jun 27, 2016	52.75	53.42	52.23	53.23	740,210	+0.08(+0.15%)
Jun 24, 2016	52.43	53.49	52.43	53.15	737,333	-1.36(-2.49%)
Jun 23, 2016	54.18	54.71	53.89	54.51	370,414	+0.84(+1.57%)
Jun 22, 2016	53.02	54.32	52.88	53.67	390,471	+0.69(+1.30%)
Jun 21, 2016	53.26	53.47	52.81	52.98	343,730	-0.16(-0.30%)
Jun 20, 2016	53.27	53.77	53.02	53.14	333,141	+0.70(+1.33%)
Jun 17, 2016	53.29	53.29	52.14	52.44	795,705	-0.48(-0.91%)
Jun 16, 2016	52.14	53.01	51.82	52.92	584,357	+0.36(+0.68%)
Jun 15, 2016	52.56	53.05	52.29	52.56	366,916	+0.09(+0.17%)
Jun 14, 2016	51.90	52.67	51.90	52.47	555,827	+0.46(+0.88%)
Jun 13, 2016	52.51	52.77	51.68	52.01	463,821	-0.76(-1.44%)
Jun 10, 2016	52.98	53.03	52.45	52.77	287,958	-0.84(-1.57%)
Jun 09, 2016	53.46	53.91	53.29	53.61	396,410	-0.22(-0.41%)
Jun 08, 2016	53.48	53.93	53.15	53.83	348,613	+0.33(+0.62%)
Jun 07, 2016	53.35	53.67	52.99	53.50	286,066	+0.03(+0.06%)
Jun 06, 2016	53.81	53.91	53.45	53.47	251,991	-0.17(-0.32%)
Jun 03, 2016	53.93	53.97	53.15	53.64	216,822	-0.15(-0.28%)
Jun 02, 2016	53.82	54.35	53.36	53.79	374,913	-0.19(-0.35%)

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.