Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	47.86	48.98	47.37	48.68	552,072	+0.29(+0.61%)
Aug 28, 2015	48.49	49.14	48.00	48.39	690,726	-0.57(-1.16%)
Aug 27, 2015	47.23	49.16	46.99	48.96	589,611	+2.60(+5.62%)
Aug 26, 2015	46.57	46.65	45.75	46.35	1,076,345	+0.93(+2.05%)
Aug 25, 2015	47.70	47.70	45.39	45.42	1,002,196	-0.70(-1.53%)
Aug 24, 2015	45.47	48.06	44.71	46.13	1,079,537	-1.32(-2.77%)
Aug 21, 2015	48.05	48.51	47.43	47.44	830,537	-1.19(-2.45%)
Aug 20, 2015	50.37	50.61	48.56	48.63	579,573	-1.78(-3.54%)
Aug 19, 2015	50.68	50.93	50.16	50.42	694,975	-0.75(-1.46%)
Aug 18, 2015	51.66	51.97	51.06	51.16	475,417	-0.65(-1.26%)
Aug 17, 2015	51.01	51.98	50.76	51.81	426,321	+0.53(+1.03%)
Aug 14, 2015	49.70	51.66	49.70	51.29	655,924	+1.71(+3.45%)
Aug 13, 2015	49.67	50.15	48.99	49.58	691,517	-0.39(-0.77%)
Aug 12, 2015	50.47	50.85	49.38	49.96	645,099	-1.18(-2.31%)
Aug 11, 2015	51.54	51.59	50.55	51.14	590,618	-1.01(-1.93%)
Aug 10, 2015	51.24	52.24	51.13	52.15	1,068,676	+1.16(+2.27%)
Aug 07, 2015	51.04	51.98	50.75	50.99	594,691	-0.27(-0.54%)
Aug 06, 2015	51.34	51.69	50.99	51.27	668,837	-0.18(-0.36%)
Aug 05, 2015	51.59	52.29	51.20	51.45	686,191	+0.67(+1.33%)
Aug 04, 2015	50.97	51.34	50.35	50.78	471,070	+0.04(+0.08%)
Aug 03, 2015	50.23	50.75	49.40	50.74	792,321	+0.31(+0.61%)
Jul 31, 2015	51.19	51.53	50.16	50.43	656,959	-0.30(-0.59%)
Jul 30, 2015	51.47	51.69	50.35	50.73	605,542	-0.75(-1.46%)
Jul 29, 2015	50.84	51.61	50.30	51.48	792,645	+0.73(+1.44%)
Jul 28, 2015	50.39	51.19	49.87	50.75	1,032,766	+0.92(+1.84%)
Jul 27, 2015	49.52	50.39	49.11	49.83	1,261,468	-0.16(-0.32%)
Jul 24, 2015	50.14	50.68	49.75	49.99	1,813,188	-0.34(-0.68%)
Jul 23, 2015	47.70	50.82	47.35	50.33	2,897,618	+2.50(+5.22%)
Jul 22, 2015	47.67	48.27	47.43	47.83	2,028,520	-0.48(-1.00%)
Jul 21, 2015	48.63	49.14	48.12	48.32	1,423,271	-0.53(-1.09%)
Jul 20, 2015	49.34	49.54	48.68	48.85	722,130	-0.54(-1.10%)
Jul 17, 2015	50.01	50.06	49.10	49.39	628,711	-0.69(-1.38%)
Jul 16, 2015	50.57	50.57	49.93	50.08	651,106	-0.08(-0.17%)
Jul 15, 2015	50.89	51.07	49.82	50.16	679,723	-0.77(-1.50%)
Jul 14, 2015	50.39	51.08	50.06	50.93	522,619	+0.62(+1.24%)
Jul 13, 2015	50.13	50.90	49.82	50.30	815,935	+0.72(+1.44%)
Jul 10, 2015	49.83	50.29	49.41	49.59	691,410	+0.27(+0.54%)
Jul 09, 2015	49.62	49.80	49.03	49.32	528,676	+0.67(+1.37%)
Jul 08, 2015	49.75	50.14	48.55	48.66	987,415	-1.76(-3.48%)
Jul 07, 2015	50.27	50.62	48.66	50.41	642,255	+0.19(+0.38%)
Jul 06, 2015	49.93	50.74	49.89	50.22	523,577	-0.40(-0.79%)
Jul 02, 2015	50.79	50.62	50.62	50.62	431,527	-0.01(-0.02%)
Jul 01, 2015	50.60	50.81	50.35	50.63	593,321	+0.30(+0.60%)
Jun 30, 2015	51.98	52.00	50.20	50.33	700,147	-1.15(-2.23%)
Jun 29, 2015	52.39	53.03	51.40	51.48	633,925	-1.71(-3.22%)
Jun 26, 2015	52.90	53.26	52.53	53.19	685,158	+0.47(+0.88%)
Jun 25, 2015	53.03	53.37	52.57	52.73	461,370	-0.37(-0.69%)
Jun 24, 2015	53.37	53.72	52.88	53.09	430,856	-0.39(-0.73%)
Jun 23, 2015	53.11	53.54	52.82	53.48	810,471	+0.42(+0.80%)
Jun 22, 2015	53.06	53.25	52.69	53.06	573,665	+0.20(+0.38%)
Jun 19, 2015	53.29	53.52	52.70	52.86	1,360,287	-0.47(-0.89%)
Jun 18, 2015	52.84	53.52	52.35	53.33	381,749	+0.51(+0.96%)
Jun 17, 2015	53.17	53.30	52.33	52.83	474,123	-0.26(-0.49%)
Jun 16, 2015	52.66	53.42	52.60	53.08	346,415	+0.36(+0.68%)
Jun 15, 2015	52.85	53.05	52.11	52.73	474,582	-0.60(-1.12%)
Jun 12, 2015	53.44	53.44	52.94	53.32	395,795	-0.33(-0.62%)
Jun 11, 2015	53.53	54.01	53.36	53.66	494,948	+0.10(+0.19%)
Jun 10, 2015	53.72	54.32	53.54	53.56	440,077	+0.44(+0.83%)
Jun 09, 2015	53.42	53.89	53.11	53.12	306,542	-0.21(-0.39%)
Jun 08, 2015	54.01	54.19	53.00	53.32	363,503	-0.68(-1.26%)
Jun 05, 2015	53.95	54.11	53.67	54.01	378,032	-0.22(-0.40%)
Jun 04, 2015	54.28	54.96	53.86	54.22	739,931	-0.43(-0.79%)
Jun 03, 2015	53.84	55.27	53.81	54.66	731,993	+0.91(+1.69%)
Jun 02, 2015	52.98	54.32	52.75	53.75	547,487	+1.02(+1.94%)

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.